Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifirst Solutions (OP: MFST )

0.0001 UNCHANGED
Last Price Updated: 11:46 AM EDT, Mar 21, 2022 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 (%)
May 30, 2014 0.0900 0.0950 0.0800 0.0950 223,697 +0.01(+5.56%)
May 29, 2014 0.0780 0.0900 0.0760 0.0900 48,386 +0.01(+15.38%)
May 28, 2014 0.0780 0.0780 0.0780 0.0780 31,725 +0.00(+0.00%)
May 27, 2014 0.0750 0.0780 0.0700 0.0780 93,920 +0.00(+4.00%)
May 23, 2014 0.0750 0.0750 0.0750 0 -0.02(-20.97%)
May 22, 2014 0.0700 0.0949 0.0700 0.0949 19,170 -0.00(-1.15%)
May 21, 2014 0.0803 0.0961 0.0800 0.0960 40,955 -0.00(-0.10%)
May 20, 2014 0.0801 0.0961 0.0801 0.0961 4,433 +0.00(+0.00%)
May 19, 2014 0.0961 0.0961 0.0961 0.0961 683 +0.00(+0.00%)
May 16, 2014 0.0961 0.0961 0.0961 0.0961 6,200 +0.00(+0.00%)
May 15, 2014 0.0961 0.0961 0.0802 0.0961 35,000 +0.00(+0.00%)
May 14, 2014 0.0961 0.1000 0.0961 0.0961 30,000 -0.00(-0.10%)
May 13, 2014 0.0951 0.1000 0.0951 0.0962 60,952 -0.01(-12.47%)
May 12, 2014 0.0925 0.1100 0.0925 0.1099 88,685 -0.00(-0.09%)
May 09, 2014 0.1100 0.1100 0.0923 0.1100 51,000 +0.00(+0.00%)
May 08, 2014 0.1000 0.1100 0.1000 0.1100 84,322 +0.00(+0.00%)
May 07, 2014 0.1099 0.1100 0.0799 0.1100 426,634 +0.00(+0.09%)
May 06, 2014 0.1099 0.1099 0.1031 0.1099 114,385 +0.00(+0.00%)
May 05, 2014 0.1011 0.1099 0.1011 0.1099 44,470 +0.00(+0.37%)
May 02, 2014 0.1080 0.1095 0.1040 0.1095 210,519 +0.01(+5.29%)
May 01, 2014 0.1099 0.1099 0.1040 0.1040 38,572 -0.01(-5.37%)
Apr 30, 2014 0.1011 0.1099 0.1000 0.1099 217,602 +0.00(+0.27%)
Apr 29, 2014 0.1012 0.1098 0.1000 0.1096 146,007 -0.00(-0.36%)
Apr 28, 2014 0.1171 0.1171 0.1010 0.1100 235,749 -0.01(-9.84%)
Apr 25, 2014 0.1200 0.1237 0.1110 0.1220 324,426 +0.00(+1.67%)
Apr 24, 2014 0.1049 0.1280 0.1049 0.1200 563,755 -0.01(-6.98%)
Apr 23, 2014 0.1165 0.1300 0.1141 0.1290 240,340 +0.00(+1.57%)
Apr 22, 2014 0.1150 0.1300 0.1015 0.1270 436,385 +0.01(+10.43%)
Apr 21, 2014 0.1250 0.1250 0.1055 0.1150 174,269 -0.01(-8.00%)
Apr 17, 2014 0.1250 0.1250 0.1250 0 +0.01(+8.79%)
Apr 16, 2014 0.1095 0.1200 0.1000 0.1149 241,509 +0.01(+4.93%)
Apr 15, 2014 0.1000 0.1095 0.0869 0.1095 353,539 +0.01(+9.50%)
Apr 14, 2014 0.1070 0.1080 0.0821 0.1000 364,530 +0.00(+0.00%)
Apr 11, 2014 0.1140 0.1140 0.0900 0.1000 0 -0.01(-12.20%)
Apr 10, 2014 0.1325 0.1414 0.0905 0.1139 1,462,748 -0.03(-19.45%)
Apr 09, 2014 0.1700 0.1750 0.1305 0.1414 2,253,226 -0.02(-10.22%)
Apr 08, 2014 0.1250 0.1793 0.1210 0.1575 2,948,954 +0.03(+24.02%)
Apr 07, 2014 0.1230 0.1275 0.1100 0.1270 813,132 +0.01(+7.63%)
Apr 04, 2014 0.1300 0.1300 0.1180 0.1180 332,071 -0.00(-1.67%)
Apr 03, 2014 0.1200 0.1245 0.1150 0.1200 408,974 +0.00(+0.50%)
Apr 02, 2014 0.1240 0.1250 0.1000 0.1194 425,841 -0.00(-3.71%)
Apr 01, 2014 0.1098 0.1300 0.1098 0.1240 426,566 +0.02(+20.39%)
Mar 31, 2014 0.1100 0.1140 0.1020 0.1030 247,830 -0.02(-13.08%)
Mar 28, 2014 0.1050 0.1200 0.1050 0.1185 0 +0.01(+7.63%)
Mar 27, 2014 0.1160 0.1250 0.1101 0.1101 224,666 -0.01(-10.49%)
Mar 26, 2014 0.1152 0.1250 0.1070 0.1230 120,643 -0.01(-8.89%)
Mar 25, 2014 0.1250 0.1390 0.1050 0.1350 296,065 +0.01(+8.00%)
Mar 24, 2014 0.1216 0.1360 0.1012 0.1250 322,139 +0.00(+0.00%)
Mar 21, 2014 0.1200 0.1250 0.1185 0.1250 101,756 +0.00(+0.00%)
Mar 20, 2014 0.1261 0.1350 0.1221 0.1250 147,629 -0.01(-3.85%)
Mar 19, 2014 0.1250 0.1375 0.1200 0.1300 241,347 +0.01(+9.24%)
Mar 18, 2014 0.1250 0.1319 0.1152 0.1190 190,554 -0.01(-10.19%)
Mar 17, 2014 0.1360 0.1400 0.1245 0.1325 169,539 +0.00(+1.92%)
Mar 14, 2014 0.1385 0.1450 0.1245 0.1300 0 -0.01(-6.14%)
Mar 13, 2014 0.1300 0.1590 0.1300 0.1385 192,175 +0.01(+6.54%)
Mar 12, 2014 0.1161 0.1300 0.1100 0.1300 176,487 +0.01(+8.33%)
Mar 11, 2014 0.1500 0.1500 0.1200 0.1200 280,132 -0.02(-14.89%)
Mar 10, 2014 0.1450 0.1600 0.1410 0.1410 280,690 -0.00(-2.76%)
Mar 07, 2014 0.1210 0.1680 0.1210 0.1450 0 +0.00(+3.57%)
Mar 06, 2014 0.1510 0.1510 0.1000 0.1400 343,353 -0.01(-7.28%)
Mar 05, 2014 0.1750 0.1800 0.1300 0.1510 640,088 -0.02(-13.71%)
Mar 04, 2014 0.2122 0.2190 0.1510 0.1750 885,257 -0.03(-12.50%)
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.