MFST

Medifirst Solutions (PK) Historical Data

MFST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 0.0012 -0.0001 -7.69% 0.0014 0.0014 0.0012 15,440,193
May 05 2021 0.0013 -0.0001 -7.14% 0.0013 0.0014 0.0012 25,942,695
May 04 2021 0.0014 0.00 0.0% 0.0014 0.0015 0.0012 17,225,150
May 03 2021 0.0014 0.00 +0.00% 0.0014 0.0015 0.0013 0
May 03 2021 0.0014 0.00 0.0% 0.0014 0.0015 0.0013 54,006,914
Apr 30 2021 0.0014 0.0001 7.69% 0.0015 0.0015 0.0013 20,240,445
Apr 29 2021 0.0013 0.00 +0.00% 0.00135 0.0015 0.0012 0
Apr 29 2021 0.0013 -0.0001 -7.14% 0.00135 0.0015 0.0012 39,388,175
Apr 28 2021 0.0014 0.00 +0.00% 0.0014 0.0016 0.0014 0
Apr 28 2021 0.0014 -0.0001 -6.67% 0.0014 0.0016 0.0014 5,520,701
Apr 27 2021 0.0015 0.00 0.0% 0.0015 0.0017 0.0013 43,991,420
Apr 26 2021 0.0015 0.0001 7.14% 0.0014 0.0018 0.0013 35,244,648
Apr 23 2021 0.0014 0.00 +0.00% 0.0012 0.0015 0.0012 0
Apr 23 2021 0.0014 0.0001 7.69% 0.0012 0.0015 0.0012 14,786,296
Apr 22 2021 0.0013 0.00 0.0% 0.0015 0.0015 0.0013 17,039,996
Apr 21 2021 0.0013 0.00 +0.00% 0.0015 0.0015 0.0013 0
Apr 21 2021 0.0013 -0.0002 -13.33% 0.0015 0.0015 0.0013 23,292,318
Apr 20 2021 0.0015 0.0002 15.38% 0.0014 0.0016 0.0012 12,342,174
Apr 19 2021 0.0013 0.00 +0.00% 0.0013 0.0014 0.0012 0
Apr 19 2021 0.0013 0.00 0.0% 0.0013 0.0014 0.0012 29,421,078
Apr 16 2021 0.0013 -0.0001 -7.14% 0.0014 0.0015 0.0013 24,192,964
Apr 15 2021 0.0014 0.00 +0.00% 0.0015 0.0016 0.0014 0
Apr 15 2021 0.0014 -0.0001 -6.67% 0.0015 0.0016 0.0014 18,712,785
Apr 14 2021 0.0015 -0.0002 -11.76% 0.0017 0.0017 0.0015 34,885,404
Apr 13 2021 0.0017 0.00 0.0% 0.0017 0.002 0.0016 53,113,890
Apr 12 2021 0.0017 0.00 +0.00% 0.0014 0.0018 0.0014 0
Apr 12 2021 0.0017 0.00 0.0% 0.0014 0.0018 0.0014 28,636,363
Apr 09 2021 0.0017 0.0003 21.43% 0.0015 0.0019 0.0013 70,542,755
Apr 08 2021 0.0014 0.0002 16.68% 0.0012 0.0015 0.0012 27,120,255
Apr 07 2021 0.0012 0.00 +0.00% 0.0015 0.0015 0.0012 0
Apr 07 2021 0.0012 -0.0002 -14.29% 0.0015 0.0015 0.0012 20,926,765
Apr 06 2021 0.0014 -0.0001 -6.67% 0.0016 0.0016 0.0013 28,948,211
Apr 05 2021 0.0015 0.0002 15.38% 0.0017 0.0017 0.0011 32,001,417
Apr 02 2021 0.0013 0.00 +0.00% 0.0019 0.0019 0.0011 0
Apr 01 2021 0.0013 -0.0005 -27.78% 0.0019 0.0019 0.0011 63,283,156
Mar 31 2021 0.0018 0.00 +0.00% 0.0019 0.002 0.0017 0
Mar 31 2021 0.0018 0.0001 5.88% 0.0019 0.002 0.0017 63,107,534
Mar 30 2021 0.0017 0.0008 88.89% 0.001 0.0019 0.0009 131,481,099
Mar 29 2021 0.0009 -0.0002 -18.18% 0.0011 0.0011 0.0009 36,457,126
Mar 26 2021 0.0011 0.00 0.0% 0.001 0.0011 0.0009 41,685,753
Mar 25 2021 0.0011 0.00 0.0% 0.0011 0.0012 0.0009 51,854,508
Mar 24 2021 0.0011 0.00 +0.00% 0.0011 0.0013 0.001 0
Mar 24 2021 0.0011 -0.00015 -12.0% 0.0011 0.0013 0.001 48,760,737
Mar 23 2021 0.00125 -0.00005 -3.85% 0.0013 0.0013 0.0011 28,841,400
Mar 22 2021 0.0013 0.00 +0.00% 0.0016 0.0016 0.0011 0
Mar 22 2021 0.0013 -0.0001 -7.14% 0.0016 0.0016 0.0011 76,553,279
Mar 19 2021 0.0014 -0.0002 -12.5% 0.002 0.002 0.0014 27,218,412
Mar 18 2021 0.0016 0.0001 6.67% 0.00165 0.0017 0.0014 27,626,275
Mar 17 2021 0.0015 0.00 +0.00% 0.0014 0.0017 0.0014 0
Mar 17 2021 0.0015 0.00 0.0% 0.0014 0.0017 0.0014 27,654,031
Mar 16 2021 0.0015 0.00 +0.00% 0.0017 0.0017 0.0014 0
Mar 16 2021 0.0015 -0.0002 -11.76% 0.0017 0.0017 0.0014 32,537,794
Mar 15 2021 0.0017 -0.0004 -19.05% 0.0019 0.0019 0.0015 84,776,411
Mar 12 2021 0.0021 -0.0001 -4.55% 0.0022 0.0022 0.0018 27,854,798
Mar 11 2021 0.0022 -0.00025 -10.2% 0.0025 0.0025 0.002 49,969,548
Mar 10 2021 0.00245 -0.00025 -9.26% 0.0025 0.0027 0.002 61,170,431
Mar 09 2021 0.0027 0.00 +0.00% 0.0018 0.0027 0.0017 0
Mar 09 2021 0.0027 0.001 58.82% 0.0018 0.0027 0.0017 107,546,309
Mar 08 2021 0.0017 0.0003 21.43% 0.0014 0.0018 0.0014 48,570,911
Mar 05 2021 0.0014 0.00 +0.00% 0.0015 0.0015 0.0011 0
Mar 05 2021 0.0014 -0.0001 -6.67% 0.0015 0.0015 0.0011 99,079,780
Mar 04 2021 0.0015 0.00 +0.00% 0.0019 0.0019 0.0012 0
Mar 04 2021 0.0015 -0.0002 -11.76% 0.0019 0.0019 0.0012 61,198,768
Mar 03 2021 0.0017 -0.0003 -15.0% 0.002 0.0023 0.0016 55,133,762
Mar 02 2021 0.002 0.0004 25.0% 0.0015 0.0023 0.0015 99,156,222
Mar 01 2021 0.0016 0.00 +0.00% 0.002 0.0024 0.0013 0
Mar 01 2021 0.0016 -0.0007 -30.43% 0.002 0.0024 0.0013 225,911,655
Feb 26 2021 0.0023 0.00 +0.00% 0.0028 0.003 0.002 0
Feb 26 2021 0.0023 -0.0004 -14.81% 0.0028 0.003 0.002 153,223,250
Feb 25 2021 0.0027 -0.0002 -6.9% 0.0031 0.0032 0.0024 154,537,308
Feb 24 2021 0.0029 0.00 +0.00% 0.0018 0.00655 0.0017 0
Feb 24 2021 0.0029 -0.00375 -56.39% 0.0018 0.00655 0.0017 1,035,399,266
Feb 23 2021 0.00665 0.00 +0.00% 0.0095 0.0096 0.0055 0
Feb 23 2021 0.00665 -0.00295 -30.73% 0.0095 0.0096 0.0055 321,977,793
Feb 22 2021 0.0096 0.0059 159.46% 0.0035 0.0123 0.0023 1,486,722,371
Feb 19 2021 0.0037 -0.0004 -9.76% 0.00445 0.0048 0.003 83,818,982
Feb 18 2021 0.0041 0.00 +0.00% 0.0052 0.0052 0.004 0
Feb 18 2021 0.0041 -0.00085 -17.17% 0.0052 0.0052 0.004 46,669,430
Feb 17 2021 0.00495 -0.00025 -4.81% 0.005 0.0053 0.0043 57,035,777
Feb 16 2021 0.0052 0.00 +0.00% 0.0043 0.0054 0.0037 0
Feb 16 2021 0.0052 0.0015 40.54% 0.0043 0.0054 0.0037 140,777,080
Feb 15 2021 0.0037 0.00 +0.00% 0.00425 0.00425 0.0031 0
Feb 12 2021 0.0037 -0.0004 -9.76% 0.00425 0.00425 0.0031 76,045,608
Feb 11 2021 0.0041 0.00 +0.00% 0.00415 0.00485 0.0035 0
Feb 11 2021 0.0041 0.0002 5.13% 0.00415 0.00485 0.0035 108,795,255
Feb 10 2021 0.0039 -0.0006 -13.33% 0.0045 0.0053 0.003 171,306,575
Feb 09 2021 0.0045 0.00 +0.00% 0.0028 0.0049 0.0026 0
Feb 09 2021 0.0045 0.0013 40.63% 0.0028 0.0049 0.0026 243,173,958
Feb 08 2021 0.0032 0.00 +0.00% 0.0018 0.0036 0.0017 0
Feb 08 2021 0.0032 0.0014 77.78% 0.0018 0.0036 0.0017 288,315,245


Your Recent History
USOTC
MFST
Medifirst ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.