Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012		0.3000	0.3000	0.3000	0	+0.03(+13.21%)
Dec 28, 2012	0.2800	0.2800	0.2650	0.2650	11,000	-0.02(-5.36%)
Dec 27, 2012	0.2800	0.2800	0.2800	0.2800	9,500	+0.04(+16.67%)
Dec 24, 2012		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Dec 21, 2012		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Dec 20, 2012	0.3000	0.3000	0.2400	0.2400	104,600	-0.06(-20.00%)
Dec 19, 2012	0.2450	0.3000	0.2450	0.3000	45,000	+0.05(+22.45%)
Dec 18, 2012	0.2300	0.3000	0.2300	0.2450	120,250	+0.01(+2.08%)
Dec 17, 2012	0.2000	0.2550	0.2000	0.2400	46,455	+0.05(+26.32%)
Dec 14, 2012	0.1900	0.1900	0.1900	0.1900	800	+0.01(+5.56%)
Dec 13, 2012	0.1950	0.1950	0.1800	0.1800	25,500	-0.01(-2.70%)
Dec 12, 2012	0.1850	0.1850	0.1850	0.1850	9,000	-0.01(-5.13%)
Dec 11, 2012		0.1950	0.1950	0.1950	0	+0.00(+0.00%)
Dec 10, 2012	0.1700	0.1950	0.1700	0.1950	72,000	+0.02(+14.71%)
Dec 07, 2012	0.1800	0.1800	0.1700	0.1700	120,000	-0.01(-5.56%)
Dec 06, 2012	0.1750	0.1800	0.1700	0.1800	114,000	+0.00(+0.00%)
Dec 05, 2012	0.1700	0.1800	0.1700	0.1800	35,000	-0.01(-5.26%)
Dec 04, 2012	0.1900	0.1900	0.1900	0.1900	2,000	+0.00(+0.00%)
Nov 30, 2012	0.1850	0.1900	0.1850	0.1900	125,000	+0.01(+5.56%)
Nov 29, 2012	0.1750	0.1850	0.1750	0.1800	63,500	+0.01(+9.09%)
Nov 28, 2012	0.1650	0.1650	0.1650	0.1650	14,000	+0.00(+0.00%)
Nov 27, 2012	0.1650	0.1650	0.1650	0.1650	34,000	+0.01(+6.45%)
Nov 26, 2012		0.1550	0.1550	0.1550	0	+0.00(+0.00%)
Nov 24, 2012	0.1700	0.1700	0.1550	0.1550	173,000	+0.00(+0.00%)
Nov 23, 2012	0.1700	0.1700	0.1550	0.1550	173,000	+0.02(+19.23%)
Nov 22, 2012	0.1400	0.1400	0.1300	0.1300	41,000	-0.04(-23.53%)
Nov 21, 2012	0.1700	0.1700	0.1700	0.1700	60,000	+0.00(+0.00%)
Nov 20, 2012	0.1700	0.1750	0.1700	0.1700	104,500	-0.01(-5.56%)
Nov 19, 2012	0.1550	0.1800	0.1550	0.1800	50,000	+0.04(+24.14%)
Nov 16, 2012	0.1450	0.1450	0.1450	0.1450	10,000	-0.03(-14.71%)
Nov 15, 2012	0.1600	0.1700	0.1550	0.1700	67,500	+0.02(+9.68%)
Nov 14, 2012	0.1400	0.1550	0.1400	0.1550	24,500	+0.01(+10.71%)
Nov 13, 2012	0.1450	0.1450	0.1400	0.1400	25,099	+0.00(+0.00%)
Nov 12, 2012	0.1350	0.1400	0.1300	0.1400	116,000	+0.00(+0.00%)
Nov 09, 2012	0.1400	0.1400	0.1400	0.1400	6,600	+0.01(+3.70%)
Nov 08, 2012	0.1350	0.1350	0.1350	0.1350	3,000	+0.00(+0.00%)
Nov 07, 2012	0.1350	0.1350	0.1350	0.1350	11,000	-0.01(-3.57%)
Nov 06, 2012		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Nov 05, 2012	0.1500	0.1500	0.1400	0.1400	20,000	-0.02(-12.50%)
Nov 02, 2012		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Nov 01, 2012		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Oct 31, 2012	0.1600	0.1600	0.1600	0.1600	32,500	+0.00(+0.00%)
Oct 30, 2012	0.1600	0.1650	0.1600	0.1600	71,000	+0.03(+23.08%)
Oct 29, 2012	0.1300	0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Oct 26, 2012		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Oct 25, 2012	0.1500	0.1500	0.1300	0.1300	211,047	-0.02(-13.33%)
Oct 24, 2012	0.1500	0.1500	0.1300	0.1500	322,000	-0.04(-21.05%)
Oct 23, 2012	0.1700	0.1900	0.1700	0.1900	17,357	-0.01(-2.56%)
Oct 19, 2012	0.2000	0.2000	0.1650	0.1950	25,300	+0.01(+2.63%)
Oct 18, 2012	0.2000	0.2000	0.1850	0.1900	53,975	+0.00(+0.00%)
Oct 17, 2012	0.1900	0.1900	0.1900	0.1900	30,200	+0.00(+0.00%)
Oct 16, 2012	0.1900	0.1900	0.1900	0.1900	35,500	+0.01(+5.56%)
Oct 15, 2012	0.1700	0.1800	0.1700	0.1800	69,200	+0.04(+24.14%)
Oct 12, 2012		0.1450	0.1450	0.1450	0	+0.00(+0.00%)
Oct 11, 2012	0.1600	0.1650	0.1450	0.1450	29,000	-0.02(-9.38%)
Oct 10, 2012	0.1900	0.1900	0.1400	0.1600	225,200	-0.02(-11.11%)
Oct 09, 2012		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Oct 05, 2012		0.1800	0.1800	0.1800	0	+0.04(+28.57%)
Oct 04, 2012	0.1800	0.1800	0.1400	0.1400	48,000	-0.00(-3.45%)
Oct 03, 2012	0.1450	0.1450	0.1450	0.1450	7,000	-0.02(-9.38%)
Oct 02, 2012	0.1600	0.1600	0.1600	0.1600	18,467	+0.02(+14.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Medifocus Inc (TSV: MFS )

Historical Prices

Popular Pages