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 (%)
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%)
Jul 02, 2009 0.2150 0.2150 0.1700 0.1800 33,000 +0.00(+0.00%)
Jun 30, 2009 0.2150 0.2150 0.1700 0.1800 33,000 -0.04(-18.18%)
Jun 29, 2009 0.2200 0.2200 0.2200 0.2200 6,500 -0.03(-12.00%)
Jun 26, 2009 0.2500 0.2500 0.2500 0.2500 3,500 +0.05(+25.00%)
Jun 25, 2009 0.2050 0.2050 0.2000 0.2000 18,500 +0.00(+0.00%)
Jun 24, 2009 0.2050 0.2050 0.2000 0.2000 18,500 +0.00(+0.00%)
Jun 23, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 22, 2009 0.2050 0.2050 0.2000 0.2000 18,500 +0.02(+8.11%)
Jun 19, 2009 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Jun 18, 2009 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+8.82%)
Jun 17, 2009 0.2000 0.2000 0.1700 0.1700 17,000 -0.03(-15.00%)
Jun 16, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2009 0.2000 0.2000 0.1950 0.2000 20,000 +0.02(+11.11%)
Jun 12, 2009 0.1600 0.1800 0.1550 0.1800 30,500 -0.01(-2.70%)
Jun 11, 2009 0.1800 0.1850 0.1800 0.1850 8,500 +0.05(+37.04%)
Jun 10, 2009 0.1150 0.1350 0.1150 0.1350 27,000 +0.03(+28.57%)
Jun 09, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 08, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 05, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 04, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 03, 2009 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Jun 02, 2009 0.1100 0.1100 0.0900 0.1100 25,000 +0.02(+29.41%)
Jun 01, 2009 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 29, 2009 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 28, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 27, 2009 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 26, 2009 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-15.00%)
May 25, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 22, 2009 0.1000 0.1000 0.1000 0.1000 5,000 +0.03(+33.33%)
May 21, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 20, 2009 0.0850 0.0850 0.0750 0.0750 35,000 +0.00(+0.00%)
May 19, 2009 0.0850 0.0850 0.0750 0.0750 35,000 +0.00(+0.00%)
May 15, 2009 0.0850 0.0850 0.0750 0.0750 35,000 -0.01(-6.25%)
May 14, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2009 0.0850 0.0850 0.0800 0.0800 35,000 +0.00(+0.00%)
May 12, 2009 0.0850 0.0850 0.0800 0.0800 18,200 +0.00(+0.00%)
May 11, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 08, 2009 0.0850 0.0850 0.0800 0.0800 18,200 +0.00(+0.00%)
May 07, 2009 0.0850 0.0850 0.0800 0.0800 18,200 -0.01(-5.88%)
May 06, 2009 0.0950 0.0950 0.0850 0.0850 50,000 +0.00(+0.00%)
May 05, 2009 0.0950 0.0950 0.0850 0.0850 50,000 +0.00(+0.00%)
May 04, 2009 0.0950 0.0950 0.0850 0.0850 50,000 +0.00(+0.00%)
May 01, 2009 0.0950 0.0950 0.0850 0.0850 50,000 +0.00(+0.00%)
Apr 30, 2009 0.0900 0.0900 0.0850 0.0850 13,500 +0.00(+0.00%)
Apr 28, 2009 0.0900 0.0900 0.0850 0.0850 13,500 -0.01(-15.00%)
Apr 27, 2009 0.1050 0.1500 0.1000 0.1000 20,000 -0.05(-33.33%)
Apr 22, 2009 0.1500 0.1500 0.1500 0.1500 1,500 -0.05(-25.00%)
Apr 14, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Apr 13, 2009 0.1500 0.1500 0.1500 0.1500 1,300 +0.00(+0.00%)
Apr 09, 2009 0.1500 0.1500 0.1000 0.1500 1,500 +0.01(+11.11%)
Apr 08, 2009 0.1350 0.1350 0.1000 0.1350 26,000 +0.04(+35.00%)
Mar 30, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 26, 2009 0.1000 0.1000 0.1000 0.1000 65,000 +0.00(+0.00%)
Mar 25, 2009 0.1000 0.1300 0.1000 0.1000 11,100 +0.03(+42.86%)
Mar 24, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 16, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 13, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Mar 12, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Mar 11, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Mar 10, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Mar 09, 2009 0.1000 0.1000 0.0700 0.0700 9,000 +0.00(+0.00%)
Mar 06, 2009 0.1000 0.1000 0.0700 0.0700 6,000 -0.03(-30.00%)
Mar 05, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Mar 04, 2009 0.1000 0.1000 0.1000 0.1000 5,000 +0.03(+42.86%)
Mar 02, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 27, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 26, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 25, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 24, 2009 0.0700 0.1500 0.0700 0.0700 4,000 -0.03(-30.00%)
Feb 23, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 20, 2009 0.1200 0.1200 0.1000 0.1000 20,000 -0.05(-33.33%)
Feb 19, 2009 0.1500 0.1500 0.1500 0.1500 12,000 +0.13(+650.00%)
Feb 18, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Feb 17, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Feb 13, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Feb 12, 2009 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 11, 2009 0.0500 0.0500 0.0200 0.0200 5,000 -0.08(-80.00%)
Feb 10, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 09, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 06, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 05, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 04, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 03, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 02, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 30, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 29, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 28, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 27, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 26, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 23, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 22, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 21, 2009 0.1100 0.1100 0.1000 0.1000 5,000 -0.08(-44.44%)
Jan 20, 2009 0.1800 0.1800 0 +0.00(+0.00%)
Jan 19, 2009 0.1800 0.1800 0.1800 0.1800 5,000 -0.12(-40.00%)
Jan 16, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 15, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 14, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 13, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 12, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 09, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 08, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 07, 2009 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Jan 06, 2009 0 +0.00(+0.00%)
Jan 05, 2009 0 +0.00(+0.00%)
Jan 02, 2009 0 +0.00(+0.00%)
Jan 01, 2009 0 +0.00(+0.00%)
Dec 31, 2008 0 +0.00(+0.00%)
Dec 30, 2008 0 +0.00(+0.00%)
Dec 29, 2008 0 +0.00(+0.00%)
Dec 24, 2008 0 +0.00(+0.00%)
Dec 23, 2008 0 +0.00(+0.00%)
Dec 22, 2008 0 +0.00(+0.00%)
Dec 19, 2008 0 +0.00(+0.00%)
Dec 18, 2008 0 +0.00(+0.00%)
Dec 17, 2008 0 +0.00(+0.00%)
Dec 16, 2008 0 +0.00(+0.00%)
Dec 15, 2008 0 +0.00(+0.00%)
Dec 12, 2008 0 +0.00(+0.00%)
Dec 11, 2008 0 +0.00(+0.00%)
Dec 10, 2008 0 +0.00(+0.00%)
Dec 09, 2008 0 +0.00(+0.00%)
Dec 08, 2008 0 +0.00(+0.00%)
Dec 05, 2008 0 +0.00(+0.00%)
Dec 04, 2008 0 +0.00(+0.00%)
Dec 03, 2008 0 +0.00(+0.00%)
Dec 02, 2008 0 +0.00(+0.00%)
Dec 01, 2008 0 +0.00(+0.00%)
Nov 28, 2008 0 +0.00(+0.00%)
Nov 27, 2008 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.