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 (%)
May 29, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
May 28, 2014 0.1800 0.1850 0.1650 0.1850 38,000 +0.00(+0.00%)
May 27, 2014 0.1600 0.1850 0.1550 0.1850 41,907 +0.01(+8.82%)
May 26, 2014 0.1650 0.1700 0.1650 0.1700 20,000 -0.02(-10.53%)
May 23, 2014 0.1750 0.1900 0.1750 0.1900 22,150 +0.02(+15.15%)
May 22, 2014 0.1700 0.1700 0.1650 0.1650 1,688 -0.01(-5.71%)
May 21, 2014 0.1650 0.1900 0.1600 0.1750 98,000 +0.00(+2.94%)
May 20, 2014 0.1700 0.1700 0.1700 0.1700 8,000 -0.01(-5.56%)
May 16, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 15, 2014 0.1800 0.1800 0.1800 0.1800 1,140 +0.00(+0.00%)
May 13, 2014 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
May 12, 2014 0.1800 0.1950 0.1750 0.1950 202,000 -0.01(-4.88%)
May 09, 2014 0.1950 0.2050 0.1750 0.2050 191,500 +0.00(+2.50%)
May 08, 2014 0.1700 0.2050 0.1700 0.2000 205,500 -0.00(-2.44%)
May 07, 2014 0.1700 0.2050 0.1500 0.2050 319,500 +0.00(+0.00%)
May 06, 2014 0.1700 0.2100 0.1650 0.2050 109,850 +0.00(+2.50%)
May 05, 2014 0.1550 0.2000 0.1500 0.2000 306,900 +0.00(+0.00%)
May 02, 2014 0.1500 0.2000 0.1500 0.2000 213,000 +0.02(+11.11%)
May 01, 2014 0.1200 0.1800 0.1200 0.1800 311,400 +0.05(+44.00%)
Apr 30, 2014 0.1600 0.1600 0.1150 0.1250 118,300 -0.06(-32.43%)
Apr 29, 2014 0.1450 0.1850 0.1450 0.1850 38,800 +0.04(+23.33%)
Apr 28, 2014 0.1600 0.1800 0.1500 0.1500 265,500 -0.01(-3.23%)
Apr 25, 2014 0.1600 0.1800 0.1550 0.1550 249,500 -0.01(-3.13%)
Apr 24, 2014 0.1500 0.1800 0.1500 0.1600 275,375 +0.01(+3.23%)
Apr 23, 2014 0.1550 0.1600 0.1500 0.1550 245,600 -0.01(-3.13%)
Apr 22, 2014 0.1700 0.1700 0.1600 0.1600 72,500 -0.01(-8.57%)
Apr 21, 2014 0.1700 0.1750 0.1700 0.1750 17,000 +0.00(+0.00%)
Apr 17, 2014 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Apr 16, 2014 0.1800 0.1900 0.1800 0.1900 6,000 +0.01(+2.70%)
Apr 15, 2014 0.1800 0.1850 0.1800 0.1850 33,000 +0.01(+2.78%)
Apr 14, 2014 0.1800 0.1800 0.1800 0.1800 48,050 -0.02(-10.00%)
Apr 11, 2014 0.1900 0.2000 0.1850 0.2000 121,750 +0.01(+5.26%)
Apr 10, 2014 0.1900 0.1900 0.1900 0.1900 1,240 -0.01(-7.32%)
Apr 09, 2014 0.2000 0.2100 0.2000 0.2050 30,750 +0.01(+7.89%)
Apr 08, 2014 0.2100 0.2100 0.1900 0.1900 18,600 -0.02(-11.63%)
Apr 07, 2014 0.2050 0.2150 0.2050 0.2150 225,500 +0.01(+4.88%)
Apr 04, 2014 0.1750 0.2050 0.1750 0.2050 108,050 +0.02(+13.89%)
Apr 03, 2014 0.1800 0.1800 0.1800 0.1800 119,288 -0.01(-5.26%)
Apr 02, 2014 0.1900 0.1900 0.1850 0.1900 7,000 +0.01(+2.70%)
Apr 01, 2014 0.1900 0.1900 0.1850 0.1850 26,700 -0.01(-5.13%)
Mar 31, 2014 0.1900 0.1950 0.1800 0.1950 20,000 +0.01(+2.63%)
Mar 28, 2014 0.1900 0.1900 0.1900 0.1900 2,157 +0.00(+0.00%)
Mar 27, 2014 0.2000 0.2000 0.1850 0.1900 30,000 +0.00(+0.00%)
Mar 26, 2014 0.1900 0.1900 0.1850 0.1900 16,250 -0.01(-5.00%)
Mar 25, 2014 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Mar 24, 2014 0.2100 0.2100 0.2100 0.2100 2,000 +0.02(+10.53%)
Mar 21, 2014 0.2000 0.2000 0.1900 0.1900 96,000 -0.01(-2.56%)
Mar 20, 2014 0.2100 0.2100 0.1950 0.1950 14,342 -0.02(-9.30%)
Mar 19, 2014 0.2100 0.2150 0.2100 0.2150 14,000 +0.01(+7.50%)
Mar 18, 2014 0.2000 0.2000 0.2000 0.2000 2,499 -0.02(-9.09%)
Mar 17, 2014 0.2100 0.2200 0.2000 0.2200 36,892 +0.02(+10.00%)
Mar 14, 2014 0.2000 0.2150 0.2000 0.2000 71,700 +0.00(+0.00%)
Mar 13, 2014 0.2000 0.2000 0.2000 0.2000 15,450 -0.00(-2.44%)
Mar 12, 2014 0.2000 0.2050 0.1950 0.2050 50,050 -0.01(-2.38%)
Mar 11, 2014 0.2100 0.2200 0.2100 0.2100 27,990 +0.00(+0.00%)
Mar 10, 2014 0.2100 0.2150 0.2000 0.2100 35,400 -0.01(-2.33%)
Mar 07, 2014 0.2200 0.2300 0.2000 0.2150 153,526 -0.01(-2.27%)
Mar 06, 2014 0.2050 0.2200 0.2000 0.2200 153,212 +0.03(+15.79%)
Mar 05, 2014 0.1950 0.2050 0.1800 0.1900 192,998 +0.00(+0.00%)
Mar 04, 2014 0.2250 0.2250 0.1750 0.1900 320,006 -0.04(-17.39%)
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.