Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2014 0.2250 0.2250 0.2050 0.2050 42,500 -0.02(-8.89%)
Jan 30, 2014 0.2050 0.2250 0.2000 0.2250 196,877 +0.02(+7.14%)
Jan 29, 2014 0.2250 0.2250 0.2100 0.2100 9,000 -0.02(-8.70%)
Jan 28, 2014 0.2250 0.2300 0.2150 0.2300 68,000 +0.00(+0.00%)
Jan 27, 2014 0.2250 0.2300 0.2050 0.2300 120,700 +0.00(+0.00%)
Jan 24, 2014 0.2350 0.2350 0.2300 0.2300 203,000 -0.00(-2.13%)
Jan 23, 2014 0.2300 0.2350 0.2250 0.2350 192,700 +0.00(+2.17%)
Jan 22, 2014 0.2300 0.2350 0.2050 0.2300 113,400 +0.01(+4.55%)
Jan 21, 2014 0.2300 0.2300 0.2100 0.2200 75,300 -0.01(-2.22%)
Jan 20, 2014 0.2100 0.2250 0.2100 0.2250 16,000 -0.01(-2.17%)
Jan 17, 2014 0.2200 0.2300 0.2000 0.2300 423,245 +0.01(+2.22%)
Jan 16, 2014 0.2200 0.2300 0.2100 0.2250 33,300 -0.01(-2.17%)
Jan 15, 2014 0.2300 0.2300 0.2100 0.2300 59,800 +0.00(+0.00%)
Jan 14, 2014 0.2350 0.2350 0.2250 0.2300 110,400 +0.00(+0.00%)
Jan 13, 2014 0.2350 0.2350 0.2100 0.2300 96,164 -0.00(-2.13%)
Jan 10, 2014 0.2350 0.2400 0.2350 0.2350 20,455 -0.01(-2.08%)
Jan 09, 2014 0.2450 0.2450 0.2350 0.2400 45,200 +0.00(+0.00%)
Jan 08, 2014 0.2300 0.2450 0.2300 0.2400 147,350 +0.01(+4.35%)
Jan 07, 2014 0.2400 0.2400 0.2300 0.2300 15,900 -0.01(-6.12%)
Jan 06, 2014 0.2300 0.2450 0.2300 0.2450 138,975 +0.01(+2.08%)
Jan 03, 2014 0.2350 0.2400 0.2350 0.2400 141,947 +0.01(+6.67%)
Jan 02, 2014 0.2400 0.2400 0.2250 0.2250 15,560 -0.02(-8.16%)
Dec 31, 2013 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Dec 30, 2013 0.2450 0.2450 0.2100 0.2350 257,675 -0.01(-4.08%)
Dec 27, 2013 0.2450 0.2450 0.2400 0.2450 129,100 +0.00(+0.00%)
Dec 24, 2013 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 23, 2013 0.2200 0.2400 0.2200 0.2400 312,400 +0.03(+14.29%)
Dec 20, 2013 0.2150 0.2200 0.2100 0.2100 47,000 +0.01(+5.00%)
Dec 19, 2013 0.2000 0.2000 0.1900 0.2000 56,000 -0.00(-2.44%)
Dec 18, 2013 0.2300 0.2300 0.2050 0.2050 59,200 -0.03(-10.87%)
Dec 17, 2013 0.2300 0.2300 0.2150 0.2300 67,300 +0.00(+0.00%)
Dec 16, 2013 0.2200 0.2300 0.2200 0.2300 26,514 +0.01(+2.22%)
Dec 13, 2013 0.2150 0.2250 0.2100 0.2250 129,810 +0.02(+7.14%)
Dec 12, 2013 0.2100 0.2150 0.2000 0.2100 94,169 +0.00(+0.00%)
Dec 11, 2013 0.2100 0.2150 0.2050 0.2100 155,775 +0.01(+5.00%)
Dec 10, 2013 0.2150 0.2150 0.2000 0.2000 25,700 -0.01(-4.76%)
Dec 09, 2013 0.2100 0.2150 0.1950 0.2100 91,280 +0.00(+0.00%)
Dec 06, 2013 0.2000 0.2100 0.1900 0.2100 111,069 +0.02(+10.53%)
Dec 05, 2013 0.2050 0.2050 0.1900 0.1900 75,838 -0.01(-5.00%)
Dec 04, 2013 0.1900 0.2000 0.1900 0.2000 201,850 +0.03(+17.65%)
Dec 03, 2013 0.1700 0.1700 0.1700 0.1700 182,400 +0.00(+0.00%)
Dec 02, 2013 0.1650 0.1700 0.1650 0.1700 33,500 +0.01(+3.03%)
Nov 29, 2013 0.1700 0.1700 0.1600 0.1650 112,506 +0.01(+3.13%)
Nov 28, 2013 0.1800 0.1800 0.1500 0.1600 427,000 -0.04(-20.00%)
Nov 27, 2013 0.2000 0.2000 0.1850 0.2000 7,450 +0.02(+11.11%)
Nov 26, 2013 0.1850 0.1850 0.1800 0.1800 10,445 -0.01(-5.26%)
Nov 25, 2013 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Nov 22, 2013 0.1800 0.1900 0.1800 0.1900 12,000 -0.01(-5.00%)
Nov 21, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 20, 2013 0.2000 0.2000 0.1850 0.2000 21,250 -0.01(-4.76%)
Nov 19, 2013 0.2100 0.2100 0.2100 0.2100 23,344 +0.00(+0.00%)
Nov 18, 2013 0.2100 0.2150 0.2000 0.2100 135,200 -0.01(-4.55%)
Nov 15, 2013 0.2000 0.2200 0.1900 0.2200 205,305 +0.02(+10.00%)
Nov 14, 2013 0.1950 0.2000 0.1850 0.2000 20,800 +0.01(+2.56%)
Nov 12, 2013 0.1850 0.2050 0.1800 0.1950 157,000 +0.01(+5.41%)
Nov 11, 2013 0.1850 0.1850 0.1850 0.1850 16,000 +0.01(+2.78%)
Nov 08, 2013 0.1850 0.1850 0.1800 0.1800 39,150 -0.02(-12.20%)
Nov 07, 2013 0.1950 0.2050 0.1950 0.2050 5,000 +0.02(+10.81%)
Nov 06, 2013 0.1900 0.1900 0.1800 0.1850 8,530 -0.01(-5.13%)
Nov 05, 2013 0.1800 0.1950 0.1800 0.1950 6,400 +0.01(+2.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.