Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 28, 2013 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Mar 27, 2013 0.1850 0.2400 0.1850 0.2400 52,800 +0.04(+20.00%)
Mar 26, 2013 0.1800 0.2000 0.1800 0.2000 244,000 +0.02(+11.11%)
Mar 25, 2013 0.2000 0.2000 0.1800 0.1800 29,094 -0.02(-10.00%)
Mar 22, 2013 0.2000 0.2000 0.2000 0.2000 43,500 +0.00(+0.00%)
Mar 21, 2013 0.2000 0.2000 0.1800 0.2000 44,750 -0.02(-9.09%)
Mar 20, 2013 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Mar 19, 2013 0.2200 0.2200 0.2050 0.2200 15,000 +0.00(+0.00%)
Mar 18, 2013 0.2200 0.2200 0.2200 0.2200 14,800 +0.00(+0.00%)
Mar 15, 2013 0.2200 0.2200 0.2200 0.2200 26,500 -0.01(-6.38%)
Mar 14, 2013 0.2400 0.2400 0.2350 0.2350 43,000 -0.01(-2.08%)
Mar 13, 2013 0.2400 0.2400 0.2400 0.2400 15,000 +0.00(+0.00%)
Mar 12, 2013 0.2400 0.2450 0.2400 0.2400 87,000 +0.00(+0.00%)
Mar 11, 2013 0.2600 0.2600 0.2400 0.2400 40,000 -0.02(-5.88%)
Mar 08, 2013 0.2500 0.2550 0.2500 0.2550 30,000 -0.01(-1.92%)
Mar 07, 2013 0.2400 0.2600 0.2400 0.2600 52,250 +0.01(+1.96%)
Mar 06, 2013 0.2600 0.2600 0.2550 0.2550 21,150 +0.00(+0.00%)
Mar 05, 2013 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 04, 2013 0.2500 0.2550 0.2500 0.2550 22,500 +0.01(+2.00%)
Mar 01, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 28, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 27, 2013 0.2500 0.2500 0.2500 0.2500 800 +0.01(+2.04%)
Feb 26, 2013 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 22, 2013 0.2450 0.2450 0.2450 0.2450 10,000 +0.00(+0.00%)
Feb 21, 2013 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Feb 20, 2013 0.2450 0.2450 0.2450 0.2450 2,500 +0.01(+2.08%)
Feb 19, 2013 0.2450 0.2450 0.2400 0.2400 19,500 -0.01(-4.00%)
Feb 15, 2013 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Feb 14, 2013 0.2550 0.2650 0.2350 0.2350 22,800 -0.02(-6.00%)
Feb 13, 2013 0.2650 0.2650 0.2500 0.2500 30,000 +0.01(+2.04%)
Feb 12, 2013 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+2.08%)
Feb 11, 2013 0.2400 0.2400 0.2400 0.2400 6,000 -0.01(-2.04%)
Feb 08, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 07, 2013 0.2450 0.2450 0.2450 0.2450 4,000 +0.02(+11.36%)
Feb 06, 2013 0.2200 0.2200 0.2200 0.2200 7,500 -0.02(-8.33%)
Feb 04, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 01, 2013 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jan 31, 2013 0.2500 0.2500 0.2400 0.2400 25,000 -0.01(-2.04%)
Jan 30, 2013 0.2550 0.2600 0.2450 0.2450 10,500 +0.01(+2.08%)
Jan 29, 2013 0.2600 0.2600 0.2400 0.2400 50,000 -0.01(-2.04%)
Jan 28, 2013 0.2800 0.2850 0.2450 0.2450 35,000 -0.04(-14.04%)
Jan 25, 2013 0.2800 0.2850 0.2800 0.2850 40,000 +0.01(+3.64%)
Jan 24, 2013 0.2750 0.2750 0.2600 0.2750 42,200 -0.01(-1.79%)
Jan 23, 2013 0.2600 0.2800 0.2600 0.2800 20,000 +0.04(+14.29%)
Jan 22, 2013 0.2500 0.2500 0.2450 0.2450 30,033 -0.02(-7.55%)
Jan 21, 2013 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jan 18, 2013 0.2600 0.2700 0.2600 0.2650 50,950 +0.02(+8.16%)
Jan 17, 2013 0.2500 0.2500 0.2450 0.2450 19,500 -0.01(-2.00%)
Jan 16, 2013 0.2400 0.2500 0.2400 0.2500 10,500 +0.03(+13.64%)
Jan 15, 2013 0.2200 0.2200 0.2200 0.2200 4,750 -0.01(-6.38%)
Jan 14, 2013 0.2650 0.2650 0.2350 0.2350 5,400 -0.01(-2.08%)
Jan 11, 2013 0.2400 0.2400 0.2400 0.2400 34,500 +0.00(+0.00%)
Jan 10, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 09, 2013 0.2600 0.2600 0.2400 0.2400 55,500 -0.04(-14.29%)
Jan 08, 2013 0.2600 0.2800 0.2600 0.2800 4,333 +0.03(+12.00%)
Jan 07, 2013 0.2300 0.2500 0.2300 0.2500 18,000 +0.03(+13.64%)
Jan 04, 2013 0.2400 0.2400 0.2200 0.2200 93,033 -0.04(-15.38%)
Jan 03, 2013 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+1.96%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.