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 (%)
Jun 28, 2013 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Jun 27, 2013 0.1700 0.1950 0.1700 0.1950 102,000 +0.05(+30.00%)
Jun 26, 2013 0.1700 0.1700 0.1500 0.1500 15,000 -0.02(-9.09%)
Jun 25, 2013 0.1550 0.1650 0.1550 0.1650 6,500 +0.02(+17.86%)
Jun 24, 2013 0.1400 0.1500 0.1300 0.1400 25,600 +0.01(+7.69%)
Jun 21, 2013 0.1300 0.1300 0.1300 0.1300 300 -0.01(-7.14%)
Jun 20, 2013 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Jun 19, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Jun 18, 2013 0.1250 0.1300 0.1250 0.1300 15,200 +0.01(+13.04%)
Jun 17, 2013 0.1150 0.1150 0.1150 0.1150 61,666 -0.03(-23.33%)
Jun 14, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 13, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 12, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 11, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 10, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 07, 2013 0.1300 0.1500 0.1300 0.1500 25,000 +0.00(+0.00%)
Jun 06, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 05, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 04, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 03, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 31, 2013 0.1500 0.1500 0.1500 0.1500 19,000 +0.01(+3.45%)
May 30, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 29, 2013 0.1400 0.1450 0.1200 0.1450 225,400 -0.01(-3.33%)
May 28, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 27, 2013 0.1700 0.1700 0.1500 0.1500 37,500 +0.01(+7.14%)
May 24, 2013 0.1600 0.1600 0.1400 0.1400 65,000 -0.04(-22.22%)
May 23, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 22, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 21, 2013 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 17, 2013 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
May 16, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 15, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 13, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 10, 2013 0.1600 0.1600 0.1600 0.1600 40,000 -0.02(-11.11%)
May 09, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 08, 2013 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
May 07, 2013 0.1800 0.1800 0.1600 0.1750 111,000 -0.01(-5.41%)
May 06, 2013 0.1950 0.1950 0.1850 0.1850 15,500 -0.02(-7.50%)
May 03, 2013 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
May 02, 2013 0.2300 0.2300 0.2000 0.2200 57,974 -0.01(-4.35%)
May 01, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 30, 2013 0.2200 0.2300 0.2200 0.2300 30,000 +0.00(+0.00%)
Apr 29, 2013 0.2100 0.2300 0.2100 0.2300 8,500 +0.02(+9.52%)
Apr 26, 2013 0.1950 0.2100 0.1900 0.2100 20,500 -0.02(-8.70%)
Apr 25, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 24, 2013 0.2300 0.2300 0.2300 0.2300 24,000 +0.01(+2.22%)
Apr 23, 2013 0.2250 0.2250 0.2250 0.2250 5,000 +0.01(+2.27%)
Apr 22, 2013 0.2050 0.2200 0.2050 0.2200 42,000 +0.02(+10.00%)
Apr 19, 2013 0.2050 0.2050 0.2000 0.2000 60,000 +0.00(+0.00%)
Apr 18, 2013 0.2100 0.2100 0.2000 0.2000 28,000 +0.01(+5.26%)
Apr 17, 2013 0.1900 0.1900 0.1900 0.1900 61,000 +0.00(+0.00%)
Apr 16, 2013 0.1900 0.1900 0.1900 0.1900 400 +0.02(+8.57%)
Apr 15, 2013 0.1700 0.1750 0.1700 0.1750 10,000 -0.01(-2.78%)
Apr 12, 2013 0.2250 0.2350 0.1650 0.1800 202,000 -0.05(-23.40%)
Apr 11, 2013 0.2300 0.2350 0.2300 0.2350 18,500 +0.01(+6.82%)
Apr 10, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 09, 2013 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Apr 08, 2013 0.2300 0.2300 0.2300 0.2300 9,000 +0.00(+0.00%)
Apr 05, 2013 0.2350 0.2350 0.2300 0.2300 28,000 +0.01(+4.55%)
Apr 04, 2013 0.2300 0.2300 0.2200 0.2200 39,800 +0.00(+0.00%)
Apr 03, 2013 0.2300 0.2300 0.2200 0.2200 64,500 -0.01(-6.38%)
Apr 02, 2013 0.2350 0.2350 0.2350 0.2350 40,000 +0.01(+4.44%)
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.