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 (%)
May 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 16, 2019 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
May 14, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 09, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 07, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 06, 2019 0.0200 0.0200 0.0200 0.0200 150,250 -0.01(-20.00%)
May 03, 2019 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
May 02, 2019 0.0250 0.0250 0.0200 0.0250 137,000 +0.00(+0.00%)
Apr 25, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 22, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 12, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 11, 2019 0.0250 0.0250 0.0250 0.0250 4,500 +0.00(+0.00%)
Apr 08, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 03, 2019 0.0250 0.0250 0.0250 0.0250 2,332 +0.00(+0.00%)
Apr 02, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 27, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 26, 2019 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Mar 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 08, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Mar 07, 2019 0.0300 0.0300 0.0300 0.0300 18,973 +0.00(+0.00%)
Mar 06, 2019 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Mar 01, 2019 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Feb 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 22, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 19, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 12, 2019 0.0250 0.0350 0.0250 0.0300 39,000 +0.00(+20.00%)
Feb 11, 2019 0.0350 0.0350 0.0250 0.0250 15,000 -0.00(-16.67%)
Feb 08, 2019 0.0300 0.0350 0.0300 0.0300 70,000 +0.00(+20.00%)
Feb 07, 2019 0.0250 0.0250 0.0250 0.0250 35,000 -0.00(-16.67%)
Feb 04, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 01, 2019 0.0350 0.0350 0.0350 0.0350 72,500 +0.01(+16.67%)
Jan 29, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 28, 2019 0.0350 0.0350 0.0300 0.0350 141,000 +0.01(+16.67%)
Jan 25, 2019 0.0300 0.0300 0.0300 0.0300 77,000 -0.01(-14.29%)
Jan 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 17, 2019 0.0300 0.0350 0.0300 0.0350 200,000 +0.00(+0.00%)
Jan 16, 2019 0.0250 0.0350 0.0250 0.0350 27,000 +0.01(+40.00%)
Jan 15, 2019 0.0250 0.0250 0.0250 0.0250 20,310 -0.00(-16.67%)
Jan 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 10, 2019 0.0300 0.0300 0.0300 0.0300 92,000 +0.00(+0.00%)
Jan 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 07, 2019 0.0300 0.0300 0.0300 0.0300 232,500 +0.00(+20.00%)
Jan 04, 2019 0.0300 0.0300 0.0250 0.0250 104,850 +0.00(+0.00%)
Jan 03, 2019 0.0250 0.0300 0.0250 0.0250 251,000 +0.01(+25.00%)
Dec 31, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Dec 27, 2018 0.0300 0.0300 0.0250 0.0250 50,000 +0.00(+0.00%)
Dec 24, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 45,000 -0.01(-20.00%)
Dec 20, 2018 0.0250 0.0250 0.0250 0.0250 10,500 +0.01(+25.00%)
Dec 14, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 13, 2018 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-33.33%)
Dec 12, 2018 0.0250 0.0300 0.0250 0.0300 28,600 +0.01(+50.00%)
Dec 11, 2018 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Dec 10, 2018 0.0250 0.0300 0.0250 0.0250 102,000 +0.01(+25.00%)
Dec 07, 2018 0.0200 0.0250 0.0200 0.0200 50,500 -0.01(-20.00%)
Dec 06, 2018 0.0250 0.0250 0.0250 0.0250 10,999 +0.00(+0.00%)
Dec 05, 2018 0.0200 0.0250 0.0200 0.0250 8,000 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Dec 03, 2018 0.0250 0.0300 0.0250 0.0250 218,000 +0.00(+0.00%)
Nov 29, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 28, 2018 0.0200 0.0250 0.0200 0.0250 100,000 +0.01(+25.00%)
Nov 27, 2018 0.0250 0.0250 0.0200 0.0200 115,000 -0.01(-20.00%)
Nov 26, 2018 0.0200 0.0250 0.0200 0.0250 69,000 +0.01(+25.00%)
Nov 23, 2018 0.0200 0.0200 0.0200 0.0200 39,000 +0.00(+0.00%)
Nov 13, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 06, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 05, 2018 0.0200 0.0200 0.0200 0.0200 2,300 -0.01(-20.00%)
Nov 02, 2018 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+0.00%)
Nov 01, 2018 0.0200 0.0250 0.0200 0.0250 16,300 +0.01(+25.00%)
Oct 31, 2018 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Oct 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 17, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 16, 2018 0.0150 0.0150 0.0150 0.0150 5,000 -0.01(-25.00%)
Oct 15, 2018 0.0200 0.0200 0.0200 0.0200 15,000 +0.01(+33.33%)
Oct 12, 2018 0.0200 0.0200 0.0150 0.0150 32,000 +0.00(+0.00%)
Oct 11, 2018 0.0250 0.0250 0.0150 0.0150 30,000 -0.01(-50.00%)
Oct 10, 2018 0.0150 0.0300 0.0150 0.0300 75,000 +0.01(+50.00%)
Oct 05, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 04, 2018 0.0250 0.0250 0.0250 0.0250 17,000 +0.01(+66.67%)
Oct 02, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 01, 2018 0.0250 0.0250 0.0150 0.0150 6,029 -0.01(-25.00%)
Sep 28, 2018 0.0150 0.0200 0.0150 0.0200 93,000 -0.01(-20.00%)
Sep 27, 2018 0.0250 0.0250 0.0250 0.0250 41,999 +0.01(+66.67%)
Sep 26, 2018 0.0150 0.0150 0.0150 0.0150 11,000 -0.01(-40.00%)
Sep 25, 2018 0.0150 0.0250 0.0150 0.0250 3,000 +0.01(+25.00%)
Sep 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 13, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 12, 2018 0.0200 0.0200 0.0200 0.0200 32,951 -0.01(-20.00%)
Sep 11, 2018 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Sep 10, 2018 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-20.00%)
Sep 07, 2018 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Aug 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 28, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 24, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 22, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 20, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 17, 2018 0.0200 0.0200 0.0200 0.0200 20,108 +0.00(+0.00%)
Aug 10, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 09, 2018 0.0250 0.0250 0.0250 0.0250 105,300 +0.00(+0.00%)
Aug 07, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 03, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 26, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 19, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 17, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 13, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 22, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 18, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 14, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 12, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 05, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.