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 (%)
Dec 31, 2009 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Dec 30, 2009 0.2900 0.2950 0.2900 0.2950 50,000 +0.00(+0.00%)
Dec 29, 2009 0.2950 0.2950 0.2950 0.2950 18,500 -0.01(-1.67%)
Dec 24, 2009 0.3000 0.3000 0.3000 0.3000 23,500 +0.00(+0.00%)
Dec 23, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 22, 2009 0.3000 0.3100 0.3000 0.3000 55,000 +0.02(+7.14%)
Dec 21, 2009 0.3000 0.3100 0.2800 0.2800 51,000 -0.02(-6.67%)
Dec 18, 2009 0.2950 0.3000 0.2950 0.3000 90,000 +0.00(+0.00%)
Dec 17, 2009 0.3000 0.3000 0.3000 0.3000 7,680 +0.00(+0.00%)
Dec 16, 2009 0.2600 0.3000 0.2600 0.3000 160,330 +0.00(+0.00%)
Dec 15, 2009 0.3000 0.3050 0.3000 0.3000 60,000 +0.00(+0.00%)
Dec 14, 2009 0.2900 0.3000 0.2900 0.3000 39,500 +0.02(+7.14%)
Dec 11, 2009 0.2600 0.2800 0.2500 0.2800 65,500 +0.03(+12.00%)
Dec 10, 2009 0.2500 0.2500 0.2450 0.2500 58,000 +0.05(+25.00%)
Dec 09, 2009 0.2000 0.2050 0.2000 0.2000 16,000 -0.16(-44.44%)
Dec 08, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 07, 2009 0.3600 0.3600 0.3600 0.3600 10 -0.04(-10.00%)
Dec 04, 2009 0.2400 0.4000 0.2400 0.4000 124,500 +0.17(+70.21%)
Dec 03, 2009 0.2350 0.2350 0.2350 0.2350 14,800 +0.04(+23.68%)
Dec 02, 2009 0.1900 0.1900 0.1900 0.1900 17,500 +0.02(+11.76%)
Dec 01, 2009 0.1600 0.2300 0.1600 0.1700 162,500 -0.03(-15.00%)
Nov 30, 2009 0.1500 0.2000 0.1500 0.2000 30,000 +0.08(+60.00%)
Nov 27, 2009 0.1250 0.1250 0.1250 0.1250 15,000 +0.02(+25.00%)
Nov 26, 2009 0.1000 0.1000 0.1000 0.1000 20,000 -0.07(-39.39%)
Nov 25, 2009 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 24, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 23, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 20, 2009 0.1700 0.1700 0.1650 0.1650 20,000 -0.01(-2.94%)
Nov 19, 2009 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Nov 18, 2009 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 17, 2009 0.1650 0.1650 0.1650 0.1650 5,000 -0.04(-17.50%)
Nov 16, 2009 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Nov 13, 2009 0.2000 0.2100 0.2000 0.2000 27,500 -0.01(-4.76%)
Nov 12, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 11, 2009 0.2100 0.2100 0.2100 0.2100 9,500 +0.01(+5.00%)
Nov 10, 2009 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Nov 09, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.04(+25.00%)
Nov 06, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 05, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+6.67%)
Nov 04, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 03, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 02, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 30, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 29, 2009 0.1600 0.1600 0.1500 0.1500 5,000 -0.01(-6.25%)
Oct 28, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Oct 27, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 26, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 23, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 22, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 21, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 20, 2009 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Oct 19, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 16, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 15, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 14, 2009 0.2200 0.2200 0.1650 0.1650 28,500 -0.06(-26.67%)
Oct 13, 2009 0.2250 0.2250 0.2250 0.2250 10,000 -0.07(-25.00%)
Oct 09, 2009 0.2550 0.3000 0.3000 0.3000 30,500 +0.00(+0.00%)
Oct 08, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 07, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 06, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 05, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 02, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
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.