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 (%)
Jul 28, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 25, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 19, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 13, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 27, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 24, 2016 0.0350 0.0350 0.0350 0.0350 164,172 +0.00(+0.00%)
Jun 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 06, 2016 0.0350 0.0350 0.0350 0.0350 5,633 +0.00(+0.00%)
Jun 03, 2016 0.0350 0.0350 0.0350 0.0350 121,000 +0.00(+0.00%)
May 17, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 11, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 06, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 04, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 03, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
May 02, 2016 0.0400 0.0450 0.0400 0.0450 51,000 -0.01(-10.00%)
Apr 29, 2016 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Apr 26, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 22, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 21, 2016 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-10.00%)
Apr 19, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 15, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 05, 2016 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 01, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 31, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 30, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Mar 28, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 23, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 15, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 11, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 08, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 22, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 28, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 25, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 22, 2016 0.0450 0.0500 0.0450 0.0500 201,000 +0.00(+0.00%)
Jan 21, 2016 0.0500 0.0500 0.0500 0.0500 43,000 +0.01(+11.11%)
Jan 20, 2016 0.0500 0.0500 0.0450 0.0450 167,000 -0.01(-10.00%)
Jan 19, 2016 0.0500 0.0550 0.0500 0.0500 52,000 -0.00(-9.09%)
Jan 14, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 13, 2016 0.0600 0.0750 0.0550 0.0600 103,800 +0.00(+9.09%)
Jan 12, 2016 0.0700 0.0750 0.0550 0.0550 67,350 -0.00(-8.33%)
Jan 11, 2016 0.0700 0.0800 0.0600 0.0600 239,350 +0.00(+0.00%)
Jan 08, 2016 0.0600 0.0600 0.0600 0.0600 15,000 +0.01(+20.00%)
Jan 07, 2016 0.0550 0.0600 0.0500 0.0500 193,400 +0.00(+0.00%)
Jan 06, 2016 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jan 05, 2016 0.0500 0.0550 0.0500 0.0550 20,400 +0.00(+10.00%)
Jan 04, 2016 0.0450 0.0500 0.0450 0.0500 87,000 +0.01(+25.00%)
Dec 31, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2015 0.0400 0.0400 0.0400 0.0400 74,000 +0.00(+0.00%)
Dec 29, 2015 0.0500 0.0500 0.0400 0.0400 474,700 -0.02(-33.33%)
Dec 23, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 22, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Dec 21, 2015 0.0500 0.0550 0.0500 0.0500 36,000 -0.00(-9.09%)
Dec 18, 2015 0.0450 0.0550 0.0450 0.0550 25,600 +0.00(+0.00%)
Dec 17, 2015 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Dec 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 14, 2015 0.0550 0.0550 0.0550 0.0550 1,300 +0.00(+0.00%)
Dec 11, 2015 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Dec 08, 2015 0.0550 0.0550 0.0550 35 -0.00(-8.33%)
Dec 07, 2015 0.0550 0.0600 0.0550 0.0600 36,400 +0.01(+20.00%)
Dec 04, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 03, 2015 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+11.11%)
Dec 02, 2015 0.0450 0.0500 0.0450 0.0450 111,700 +0.00(+0.00%)
Nov 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 27, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 26, 2015 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Nov 25, 2015 0.0450 0.0450 0.0400 0.0400 21,000 -0.00(-11.11%)
Nov 24, 2015 0.0400 0.0500 0.0400 0.0450 73,015 +0.01(+28.57%)
Nov 23, 2015 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Nov 20, 2015 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Nov 19, 2015 0.0350 0.0400 0.0350 0.0350 77,500 +0.00(+0.00%)
Nov 17, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 03, 2015 0.0400 0.0400 0.0400 0.0400 1,755 +0.00(+14.29%)
Nov 02, 2015 0.0400 0.0400 0.0350 0.0350 4,500 -0.00(-12.50%)
Oct 30, 2015 0.0400 0.0400 0.0350 0.0400 217,500 +0.00(+0.00%)
Oct 29, 2015 0.0400 0.0500 0.0400 0.0400 279,200 -0.01(-20.00%)
Oct 26, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 23, 2015 0.0450 0.0450 0.0450 0.0450 185,000 -0.01(-10.00%)
Oct 22, 2015 0.0500 0.0550 0.0500 0.0500 16,550 +0.00(+0.00%)
Oct 21, 2015 0.0500 0.0550 0.0500 0.0500 187,000 -0.00(-9.09%)
Oct 20, 2015 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+0.00%)
Oct 14, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 13, 2015 0.0500 0.0500 0.0450 0.0450 43,000 -0.01(-10.00%)
Oct 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 08, 2015 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Oct 02, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 01, 2015 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 30, 2015 0.0500 0.0600 0.0500 0.0600 14,000 -0.01(-7.69%)
Sep 29, 2015 0.0600 0.0650 0.0500 0.0650 22,500 +0.01(+18.18%)
Sep 25, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Sep 24, 2015 0.0650 0.0650 0.0650 0.0650 17,500 +0.01(+8.33%)
Sep 22, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 21, 2015 0.0550 0.0550 0.0500 0.0550 45,000 -0.01(-15.38%)
Sep 18, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Sep 16, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 09, 2015 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Sep 08, 2015 0.0500 0.0550 0.0500 0.0550 75,000 +0.00(+10.00%)
Aug 31, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 25, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 24, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Aug 20, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 19, 2015 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Aug 18, 2015 0.0550 0.0550 0.0550 0.0550 36,000 -0.00(-8.33%)
Aug 17, 2015 0.0650 0.0650 0.0550 0.0600 196,500 -0.01(-7.69%)
Aug 14, 2015 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Aug 12, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 10, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Aug 06, 2015 0.0800 0.0800 0.0800 0 +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.