Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifocus Inc (TSV: MFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+0.00%)
Oct 30, 2014 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+0.00%)
Oct 29, 2014 0.0900 0.0900 0.0750 0.0900 52,000 +0.00(+0.00%)
Oct 28, 2014 0.0900 0.0900 0.0900 0.0900 401,000 +0.00(+0.00%)
Oct 27, 2014 0.0900 0.0900 0.0850 0.0900 131,400 +0.01(+12.50%)
Oct 24, 2014 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Oct 23, 2014 0.0800 0.0800 0.0800 0.0800 6,500 -0.01(-11.11%)
Oct 22, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 21, 2014 0.0900 0.0900 0.0900 0.0900 34,450 +0.01(+12.50%)
Oct 20, 2014 0.0900 0.0900 0.0800 15,500 -0.01(-11.11%)
Oct 17, 2014 0.0950 0.0950 0.0750 0.0900 207,500 +0.01(+20.00%)
Oct 16, 2014 0.0850 0.0950 0.0750 0.0750 97,000 -0.03(-25.00%)
Oct 15, 2014 0.0950 0.1000 0.0850 0.1000 77,500 +0.00(+0.00%)
Oct 14, 2014 0.1050 0.1150 0.0950 0.1000 126,666 -0.01(-13.04%)
Oct 08, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 07, 2014 0.1000 0.1100 0.1000 0.1100 46,050 +0.02(+22.22%)
Oct 06, 2014 0.1100 0.1100 0.0900 0.0900 68,000 -0.02(-18.18%)
Oct 03, 2014 0.1050 0.1100 0.1050 0.1100 8,500 +0.01(+10.00%)
Oct 02, 2014 0.0900 0.1000 0.0900 0.1000 5,000 +0.01(+5.26%)
Oct 01, 2014 0.0950 0.1100 0.0950 0.0950 13,000 -0.02(-17.39%)
Sep 29, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 26, 2014 0.0950 0.1150 0.0950 0.1100 21,000 +0.01(+10.00%)
Sep 25, 2014 0.1050 0.1050 0.1000 0.1000 114,000 -0.01(-13.04%)
Sep 23, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 22, 2014 0.1050 0.1300 0.1050 0.1200 131,167 +0.01(+9.09%)
Sep 19, 2014 0.1200 0.1300 0.1100 0.1100 47,500 -0.01(-12.00%)
Sep 18, 2014 0.1350 0.1350 0.1150 0.1250 64,400 -0.01(-3.85%)
Sep 17, 2014 0.1300 0.1300 0.1300 0.1300 6,500 +0.01(+8.33%)
Sep 16, 2014 0.1300 0.1300 0.1200 0.1200 72,150 -0.02(-11.11%)
Sep 15, 2014 0.1350 0.1350 0.1300 0.1350 78,200 +0.01(+3.85%)
Sep 12, 2014 0.1300 0.1300 0.1300 0.1300 18,000 +0.01(+4.00%)
Sep 11, 2014 0.1050 0.1300 0.1050 0.1250 23,800 +0.01(+4.17%)
Sep 10, 2014 0.1100 0.1200 0.0950 0.1200 120,400 +0.00(+0.00%)
Sep 09, 2014 0.1250 0.1250 0.1150 0.1200 100,300 +0.00(+0.00%)
Sep 08, 2014 0.1400 0.1400 0.1200 0.1200 146,140 -0.01(-4.00%)
Sep 05, 2014 0.1350 0.1250 0.1250 240,000 -0.01(-7.41%)
Sep 04, 2014 0.1350 0.1350 0.1350 0.1350 84,900 +0.00(+0.00%)
Sep 03, 2014 0.1400 0.1400 0.1350 0.1350 25,000 +0.02(+12.50%)
Sep 02, 2014 0.1150 0.1400 0.1150 0.1200 27,709 -0.01(-7.69%)
Aug 29, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 28, 2014 0.1300 0.1300 0.1300 0.1300 18,600 -0.01(-7.14%)
Aug 27, 2014 0.1400 0.1400 0.1400 29,211 +0.00(+0.00%)
Aug 26, 2014 0.1300 0.1400 0.1300 0.1400 34,000 +0.00(+0.00%)
Aug 22, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 21, 2014 0.1500 0.1500 0.1300 0.1300 10,500 -0.02(-13.33%)
Aug 20, 2014 0.1300 0.1500 0.1300 0.1500 35,000 +0.01(+3.45%)
Aug 19, 2014 0.1450 0.1450 0.1450 0.1450 89,788 +0.00(+0.00%)
Aug 18, 2014 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Aug 12, 2014 0.1400 0 -0.00(-3.45%)
Aug 11, 2014 0.1450 0.1450 0.1450 0.1450 3,300 +0.00(+0.00%)
Aug 08, 2014 0.1450 0.1450 0.1450 0.1450 13,800 +0.02(+16.00%)
Aug 07, 2014 0.1300 0.1300 0.1250 0.1250 10,250 -0.02(-13.79%)
Aug 06, 2014 0.1400 0.1450 0.1400 0.1450 74,000 +0.01(+11.54%)
Aug 05, 2014 0.1450 0.1450 0.1300 0.1300 39,500 -0.01(-7.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.