Medifirst Solutions Inc. Historical Data - MFST

MFST Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 17 2019 0.0168999 0.015 -0.0014 -8.54% 0.015 0.0168999 341,849
Sep 16 2019 0.0158 0.0164 0.00 +0.00% 0.0152 0.0164 0
Sep 16 2019 0.0158 0.0164 0.0013 +8.61% 0.0152 0.0164 622,666
Sep 13 2019 0.02 0.0151 -0.0009 -5.63% 0.0151 0.02 2,331,070
Sep 12 2019 0.015 0.016 0.001 +6.67% 0.015 0.0165 1,501,993
Sep 11 2019 0.017 0.015 0.00 +0.00% 0.014715 0.017 0
Sep 11 2019 0.017 0.015 -0.001 -6.25% 0.014715 0.017 462,220
Sep 10 2019 0.0182 0.016 -0.0021 -11.6% 0.016 0.0188 649,418
Sep 09 2019 0.0184 0.0181 0.00 +0.00% 0.0177 0.0184 0
Sep 09 2019 0.0184 0.0181 0.0011 +6.47% 0.0177 0.0184 359,000
Sep 06 2019 0.0172 0.017 0.001 +6.25% 0.01595 0.0174 702,337
Sep 05 2019 0.019 0.016 0.00 +0.00% 0.016 0.019 0
Sep 05 2019 0.019 0.016 -0.003 -15.79% 0.016 0.019 923,365
Sep 04 2019 0.017 0.019 0.001 +5.56% 0.0161 0.019 765,683
Sep 03 2019 0.018 0.018 0.00 +0.00% 0.016984 0.0184 0
Sep 03 2019 0.018 0.018 -0.0009 -4.76% 0.016984 0.0184 591,857
Sep 02 2019 0.0183 0.0189 0.00 +0.00% 0.017 0.019 0
Aug 30 2019 0.0183 0.0189 0.0004 +2.16% 0.017 0.019 521,253
Aug 29 2019 0.0185 0.0185 0.00 +0.00% 0.016792 0.0199 0
Aug 29 2019 0.0185 0.0185 0.00108 +6.20% 0.016792 0.0199 853,644
Aug 28 2019 0.019 0.01742 0.00 +0.00% 0.017 0.019 0
Aug 28 2019 0.019 0.01742 0.00082 +4.94% 0.017 0.019 1,174,109
Aug 27 2019 0.02 0.0166 -0.0019 -10.27% 0.0165 0.02 2,035,766
Aug 26 2019 0.0245 0.0185 -0.0065 -26% 0.018 0.0245 3,167,352
Aug 23 2019 0.0199 0.025 0.005 +25.00% 0.0191999 0.025 794,590
Aug 22 2019 0.0211 0.02 0.00 +0.00% 0.018 0.0219 0
Aug 22 2019 0.0211 0.02 -0.00238 -10.63% 0.018 0.0219 4,218,076
Aug 21 2019 0.025 0.02238 -0.00262 -10.48% 0.01795 0.025 2,617,992
Aug 20 2019 0.02925 0.025 -0.0085 -25.37% 0.0235 0.0335 1,227,419
Aug 19 2019 0.02275 0.0335 0.00 +0.00% 0.0195 0.0335 0
Aug 19 2019 0.02275 0.0335 0.01204 +56.10% 0.0195 0.0335 693,946
Aug 16 2019 0.0225 0.02146 0.00026 +1.23% 0.0202 0.0225 199,511
Aug 15 2019 0.0195 0.0212 0.0017 +8.72% 0.0188 0.025 118,256
Aug 14 2019 0.01953 0.0195 -0.0006 -2.99% 0.0185 0.0198 743,999
Aug 13 2019 0.0205 0.0201 -0.00032 -1.57% 0.0193 0.021 801,315
Aug 12 2019 0.027 0.02042 -0.00558 -21.46% 0.0195 0.027 1,284,492
Aug 09 2019 0.0205 0.026 0.00 +0.00% 0.0175 0.026 0
Aug 09 2019 0.0205 0.026 0.0055 +26.83% 0.0175 0.026 3,030,635
Aug 08 2019 0.0254999 0.0205 -0.0042 -17% 0.0191999 0.0254999 1,477,102
Aug 07 2019 0.0248999 0.0247 -0.0002 -0.8% 0.0225 0.028 2,298,515
Aug 06 2019 0.0241 0.0248999 -0.0001 -0.4% 0.02 0.0253 541,038
Aug 05 2019 0.03 0.025 0.00 +0.00% 0.025 0.03 0
Aug 05 2019 0.03 0.025 -0.0025 -9.09% 0.025 0.03 834,378
Aug 02 2019 0.03 0.0275 -0.0075 -21.43% 0.0271 0.03 408,824
Aug 01 2019 0.0251 0.035 0.009 +34.62% 0.0251 0.0385 769,537
Jul 31 2019 0.0381 0.026 -0.0123 -32.11% 0.025128 0.0381 1,765,997
Jul 30 2019 0.0352 0.0383 -0.0015 -3.77% 0.034 0.0387 291,055
Jul 29 2019 0.0429 0.0398 -0.0009 -2.21% 0.03682 0.0429 126,007
Jul 26 2019 0.039 0.0407 0.0016 +4.09% 0.03 0.0407 614,266
Jul 25 2019 0.0408 0.0391 0.00 +0.00% 0.0354999 0.0408 0
Jul 25 2019 0.0408 0.0391 -0.0049 -11.14% 0.0354999 0.0408 442,753
Jul 24 2019 0.0413 0.044 -0.0005 -1.12% 0.038 0.044 169,655
Jul 23 2019 0.0434999 0.0445 0.00 +0.00% 0.034 0.05 0
Jul 23 2019 0.0434999 0.0445 0.0025 +5.95% 0.034 0.05 286,929
Jul 22 2019 0.0312 0.042 0.011 +35.48% 0.031 0.0433 703,039
Jul 19 2019 0.0275 0.031 -0.0004 -1.27% 0.026 0.031 869,342
Jul 18 2019 0.055 0.0314 0.00 +0.00% 0.025 0.055 0
Jul 18 2019 0.055 0.0314 -0.0153 -32.76% 0.025 0.055 1,806,936
Jul 17 2019 0.0235 0.0467 0.0208 +80.31% 0.022 0.047 2,526,917
Jul 16 2019 0.027 0.0259 0.0036 +16.14% 0.021 0.027 64,539
Jul 15 2019 0.021 0.0223 0.0001 +0.45% 0.0206 0.0223 70,825
Jul 12 2019 0.0244 0.0222 0.00 +0.00% 0.0199 0.0244 0
Jul 12 2019 0.0244 0.0222 0.0022 +11.00% 0.0199 0.0244 315,641
Jul 11 2019 0.0245 0.02 -0.00147 -6.85% 0.02 0.0248999 913,493
Jul 10 2019 0.021 0.02147 0.00047 +2.24% 0.019 0.0245 212,133
Jul 09 2019 0.018 0.021 0.002 +10.53% 0.018 0.0225 969,185
Jul 08 2019 0.021 0.019 0.00 +0.00% 0.012 0.021 0
Jul 08 2019 0.021 0.019 -0.001 -5% 0.012 0.021 685,494
Jul 05 2019 0.0228 0.02 -0.0001 -0.5% 0.02 0.0228 146,500
Jul 04 2019 0.0201 0.0201 0.00 +0.00% 0.02 0.0222 0
Jul 03 2019 0.0201 0.0201 0.00 +0.00% 0.02 0.0222 0
Jul 03 2019 0.0201 0.0201 -0.0009 -4.29% 0.02 0.0222 575,978
Jul 02 2019 0.0224 0.021 -0.002 -8.7% 0.021 0.0228 54,904
Jul 01 2019 0.0225 0.023 0.00 +0.00% 0.0225 0.023 61,028
Jun 28 2019 0.0246 0.023 -0.0009 -3.77% 0.022 0.025 70,115
Jun 27 2019 0.02 0.0239 0.0019 +8.64% 0.02 0.0239 496,102
Jun 26 2019 0.023 0.022 0.00 +0.00% 0.0205 0.024 0
Jun 26 2019 0.023 0.022 -0.0015 -6.38% 0.0205 0.024 434,510
Jun 25 2019 0.0245 0.0235 -0.003 -11.32% 0.023 0.024748 273,772
Jun 24 2019 0.0272 0.0265 0.00 +0.00% 0.023 0.0272 0
Jun 24 2019 0.0272 0.0265 0.0025 +10.42% 0.023 0.0272 668,500
Jun 21 2019 0.027192 0.024 0.00 +0.00% 0.023 0.0275 0
Jun 21 2019 0.027192 0.024 -0.003 -11.11% 0.023 0.0275 419,386
Jun 20 2019 0.0265 0.027 0.002 +8.00% 0.0254999 0.027 313,215


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.