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 31, 2016 0.0079 0.0086 0.0075 0.0076 1,347,532 -0.00(-5.00%)
May 27, 2016 0.0080 0.0080 0.0080 0 +0.00(+5.26%)
May 26, 2016 0.0075 0.0076 0.0074 0.0076 107,315 +0.00(+0.00%)
May 25, 2016 0.0073 0.0076 0.0073 0.0076 82,270 +0.00(+16.92%)
May 23, 2016 0.0065 0.0065 0.0065 0 +0.00(+1.56%)
May 20, 2016 0.0065 0.0065 0.0064 0.0064 20,000 -0.00(-12.33%)
May 18, 2016 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
May 17, 2016 0.0073 0.0073 0.0073 0.0073 214,950 +0.00(+0.00%)
May 16, 2016 0.0070 0.0073 0.0067 0.0073 132,100 +0.00(+0.00%)
May 13, 2016 0.0073 0.0073 0.0070 0.0073 278,191 +0.00(+0.00%)
May 12, 2016 0.0072 0.0073 0.0070 0.0073 229,000 +0.00(+4.29%)
May 11, 2016 0.0065 0.0070 0.0065 0.0070 110,100 -0.00(-6.67%)
May 10, 2016 0.0086 0.0086 0.0071 0.0075 167,322 -0.00(-12.79%)
May 09, 2016 0.0060 0.0086 0.0060 0.0086 231,816 +0.00(+14.67%)
May 06, 2016 0.0080 0.0080 0.0070 0.0075 430,410 +0.00(+7.14%)
May 05, 2016 0.0082 0.0083 0.0068 0.0070 2,304,020 -0.00(-25.53%)
May 04, 2016 0.0094 0.0094 0.0082 0.0094 1,485,929 +0.00(+5.62%)
May 03, 2016 0.0086 0.0093 0.0086 0.0089 344,000 -0.00(-3.26%)
May 02, 2016 0.0092 0.0100 0.0085 0.0092 1,507,487 -0.00(-8.00%)
Apr 29, 2016 0.0087 0.0100 0.0087 0.0100 538,700 +0.00(+17.65%)
Apr 28, 2016 0.0091 0.0091 0.0082 0.0085 1,035,732 -0.00(-9.57%)
Apr 26, 2016 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Apr 25, 2016 0.0090 0.0095 0.0090 0.0095 85,845 +0.00(+5.56%)
Apr 22, 2016 0.0090 0.0090 0.0081 0.0090 245,403 +0.00(+2.27%)
Apr 21, 2016 0.0086 0.0088 0.0080 0.0088 329,053 +0.00(+2.33%)
Apr 20, 2016 0.0086 0.0086 0.0086 0.0086 407,579 +0.00(+0.00%)
Apr 19, 2016 0.0087 0.0087 0.0086 0.0086 150,058 -0.00(-8.51%)
Apr 18, 2016 0.0086 0.0094 0.0086 0.0094 80,555 +0.00(+4.44%)
Apr 15, 2016 0.0090 0.0093 0.0086 0.0090 188,050 +0.00(+0.00%)
Apr 14, 2016 0.0099 0.0099 0.0090 0.0090 767,344 +0.00(+0.00%)
Apr 13, 2016 0.0110 0.0110 0.0090 0.0090 798,633 -0.00(-10.00%)
Apr 12, 2016 0.0100 0.0108 0.0093 0.0100 501,700 +0.00(+0.00%)
Apr 11, 2016 0.0100 0.0100 0.0100 0.0100 180,100 -0.00(-9.09%)
Apr 08, 2016 0.0096 0.0110 0.0093 0.0110 301,000 +0.00(+15.79%)
Apr 07, 2016 0.0100 0.0100 0.0090 0.0095 359,714 -0.00(-13.64%)
Apr 06, 2016 0.0103 0.0110 0.0100 0.0110 134,998 +0.00(+14.58%)
Apr 05, 2016 0.0095 0.0104 0.0091 0.0096 1,161,903 +0.00(+6.67%)
Apr 04, 2016 0.0094 0.0094 0.0085 0.0090 662,418 +0.00(+1.12%)
Apr 01, 2016 0.0095 0.0095 0.0089 0.0089 95,000 +0.00(+0.00%)
Mar 31, 2016 0.0089 0.0095 0.0089 0.0089 60,400 -0.00(-3.26%)
Mar 30, 2016 0.0092 0.0092 0.0092 0.0092 9,500 +0.00(+2.22%)
Mar 29, 2016 0.0090 0.0092 0.0090 0.0090 400,025 -0.00(-2.17%)
Mar 28, 2016 0.0104 0.0104 0.0090 0.0092 222,636 -0.00(-8.00%)
Mar 24, 2016 0.0100 0.0100 0.0100 0 -0.00(-4.76%)
Mar 23, 2016 0.0095 0.0109 0.0092 0.0105 478,367 -0.00(-8.70%)
Mar 22, 2016 0.0100 0.0117 0.0092 0.0115 2,224,786 +0.00(+6.48%)
Mar 21, 2016 0.0090 0.0118 0.0090 0.0108 1,296,773 +0.00(+25.58%)
Mar 18, 2016 0.0092 0.0107 0.0086 0.0086 362,950 -0.00(-6.52%)
Mar 17, 2016 0.0100 0.0100 0.0092 0.0092 229,500 -0.00(-12.38%)
Mar 16, 2016 0.0100 0.0120 0.0095 0.0105 605,220 +0.00(+5.00%)
Mar 15, 2016 0.0090 0.0100 0.0086 0.0100 1,270,569 +0.00(+5.26%)
Mar 14, 2016 0.0075 0.0119 0.0071 0.0095 1,560,279 +0.00(+24.38%)
Mar 11, 2016 0.0101 0.0101 0.0076 0.0076 327,506 -0.00(-37.39%)
Mar 10, 2016 0.0104 0.0122 0.0085 0.0122 314,827 +0.00(+17.31%)
Mar 09, 2016 0.0115 0.0115 0.0090 0.0104 1,623,234 -0.00(-9.57%)
Mar 08, 2016 0.0114 0.0140 0.0110 0.0115 948,407 -0.00(-0.86%)
Mar 07, 2016 0.0149 0.0149 0.0116 0.0116 675,157 -0.00(-17.14%)
Mar 04, 2016 0.0115 0.0140 0.0101 0.0140 2,507,782 +0.00(+21.74%)
Mar 03, 2016 0.0102 0.0115 0.0102 0.0115 399,500 +0.00(+0.00%)
Mar 02, 2016 0.0110 0.0115 0.0098 0.0115 883,195 +0.00(+9.52%)
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.