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 (%)
Sep 30, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.01(+3.45%)
Sep 29, 2009 0.2900 0.2900 0.2900 0.2900 1,000 +0.03(+13.73%)
Sep 28, 2009 0.2600 0.2600 0.2550 0.2550 10,000 -0.03(-8.93%)
Sep 25, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 24, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 23, 2009 0.2750 0.2800 0.2750 0.2800 8,500 +0.05(+21.74%)
Sep 22, 2009 0.2500 0.2500 0.2300 0.2300 4,000 +0.01(+4.55%)
Sep 21, 2009 0.2100 0.2200 0.2100 0.2200 40,000 +0.02(+10.00%)
Sep 18, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 17, 2009 0.2000 0.2000 0.2000 0.2000 22,500 -0.00(-2.44%)
Sep 16, 2009 0.1800 0.2050 0.1800 0.2050 30,000 +0.09(+86.36%)
Sep 15, 2009 0.1100 0.1100 0.1100 0.1100 5,000 -0.04(-26.67%)
Sep 14, 2009 0.1500 0.1500 0.1500 0.1500 30,500 +0.00(+0.00%)
Sep 11, 2009 0.1500 0.1500 0.1500 0.1500 1,000 +0.04(+36.36%)
Sep 10, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 09, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 08, 2009 0.1300 0.1300 0.1100 0.1100 10,000 -0.02(-15.38%)
Sep 04, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 03, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 01, 2009 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Aug 31, 2009 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Aug 28, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 27, 2009 0.1400 0.1400 0.1300 0.1300 5,500 -0.02(-13.33%)
Aug 26, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 24, 2009 0.1550 0.1550 0.1500 0.1500 29,000 -0.01(-3.23%)
Aug 21, 2009 0.1550 0.1550 0.1550 0.1550 16,000 -0.01(-3.13%)
Aug 20, 2009 0.1550 0.1600 0.1550 0.1600 18,000 +0.00(+0.00%)
Aug 19, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 18, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 17, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 14, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 13, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 12, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 11, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 10, 2009 0.1800 0.1850 0.1600 0.1600 500 -0.02(-13.51%)
Aug 07, 2009 0.1850 0.1850 0.1850 0.1850 20,000 +0.02(+15.62%)
Aug 06, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 05, 2009 0.1650 0.1650 0.1600 0.1600 58,500 -0.03(-15.79%)
Aug 04, 2009 0.1600 0.1900 0.1600 0.1900 25,000 +0.01(+2.70%)
Jul 31, 2009 0.1850 0.1850 0.1850 0.1850 20,000 +0.02(+15.62%)
Jul 30, 2009 0.1600 0.1850 0.1600 0.1600 30,500 +0.00(+0.00%)
Jul 29, 2009 0.1600 0.1600 0.1600 0.1600 20,000 +0.03(+23.08%)
Jul 28, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 27, 2009 0.1400 0.1400 0.1300 0.1300 5,000 +0.00(+0.00%)
Jul 24, 2009 0.1400 0.1400 0.1300 0.1300 5,000 -0.01(-7.14%)
Jul 23, 2009 0.1550 0.1800 0.1400 0.1400 20,500 +0.00(+0.00%)
Jul 22, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 21, 2009 0.1550 0.1800 0.1400 0.1400 20,500 -0.04(-22.22%)
Jul 20, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 17, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 16, 2009 0.1800 0.1800 0.1450 0.1800 29,000 +0.04(+28.57%)
Jul 15, 2009 0.1600 0.1950 0.1350 0.1400 20,000 -0.02(-15.15%)
Jul 14, 2009 0.1800 0.1800 0.1500 0.1650 13,500 -0.03(-15.38%)
Jul 13, 2009 0.1950 0.1950 0.1900 0.1950 15,000 +0.07(+56.00%)
Jul 10, 2009 0.1500 0.1500 0.1250 0.1250 15,500 -0.03(-19.35%)
Jul 09, 2009 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-3.13%)
Jul 08, 2009 0.1700 0.1700 0.1600 0.1600 32,000 +0.01(+6.67%)
Jul 07, 2009 0.1950 0.1950 0.1500 0.1500 22,000 -0.10(-38.78%)
Jul 06, 2009 0.2050 0.2450 0.2050 0.2450 10,000 +0.07(+36.11%)
Jul 03, 2009 0.2150 0.2150 0.1700 0.1800 33,000 +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.