MFST

Medifirst Solutions (PK) Historical Data

MFST Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 0.0002 -0.0001 -33.34% 0.0001 0.0003 0.0001 4,251,050
Sep 21 2020 0.0003 0.0001 50.0% 0.0001 0.0003 0.0001 1,125,258
Sep 18 2020 0.0002 0.00 +0.00% 0.0002 0.0003 0.0002 0
Sep 18 2020 0.0002 0.00005 33.36% 0.0002 0.0003 0.0002 4,236,101
Sep 17 2020 0.00015 -0.00005 -25.0% 0.0002 0.0002 0.0001 22,323,872
Sep 16 2020 0.0002 0.0001 100.0% 0.00025 0.00025 0.00015 25,688,682
Sep 15 2020 0.0001 0.00 +0.00% 0.0002 0.0002 0.0001 0
Sep 15 2020 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 12,500,766
Sep 14 2020 0.0002 0.00 0.0% 0.0003 0.0003 0.00015 15,171,903
Sep 11 2020 0.0002 0.00 +0.00% 0.000235 0.0003 0.0002 0
Sep 11 2020 0.0002 -0.0001 -33.34% 0.000235 0.0003 0.0002 6,880,424
Sep 10 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.00015 58,056,291
Sep 09 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
Sep 09 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 2,350,402
Sep 08 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 18,468,224
Sep 07 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.00025 0
Sep 04 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.00025 0
Sep 04 2020 0.0003 0.00005 20.0% 0.0003 0.0003 0.00025 730,056
Sep 03 2020 0.00025 0.00005 25.0% 0.0002 0.0003 0.0002 63,075,831
Sep 02 2020 0.0002 -0.0001 -33.34% 0.0002 0.0003 0.0002 48,154,999
Sep 01 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
Sep 01 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 12,789,849
Aug 31 2020 0.0002 -0.0001 -33.34% 0.0004 0.0004 0.0002 33,474,603
Aug 28 2020 0.0003 0.00 0.0% 0.0003 0.0004 0.00025 34,480,020
Aug 27 2020 0.0003 0.00 +0.00% 0.0001 0.0004 0.0001 0
Aug 27 2020 0.0003 0.00005 20.0% 0.0001 0.0004 0.0001 129,525,220
Aug 26 2020 0.00025 0.00 +0.00% 0.00025 0.0003 0.0001 0
Aug 26 2020 0.00025 0.00005 25.0% 0.00025 0.0003 0.0001 7,185,100
Aug 25 2020 0.0002 0.00005 33.36% 0.0002 0.0003 0.0002 11,501,600
Aug 24 2020 0.00015 0.00 +0.00% 0.0002 0.0002 0.0001 0
Aug 24 2020 0.00015 -0.00005 -25.0% 0.0002 0.0002 0.0001 42,281,070
Aug 21 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.00015 17,611,106
Aug 20 2020 0.0001 -0.00007 -39.39% 0.0002 0.0002 0.0001 431,100
Aug 19 2020 0.000165 -0.00004 -17.5% 0.0002 0.0002 0.0001 6,040,606
Aug 18 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0001 0
Aug 18 2020 0.0002 -0.00005 -20.0% 0.0003 0.0003 0.0001 11,728,085
Aug 17 2020 0.00025 0.00 +0.00% 0.0002 0.00025 0.0001 0
Aug 17 2020 0.00025 0.00005 25.0% 0.0002 0.00025 0.0001 52,056,227
Aug 14 2020 0.0002 -0.0001 -33.34% 0.0002 0.0003 0.0002 3,886,607
Aug 13 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0003 0
Aug 13 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 2,864,021
Aug 12 2020 0.0003 0.00005 20.0% 0.0002 0.0003 0.0002 447,431
Aug 11 2020 0.00025 0.00 +0.00% 0.0003 0.0003 0.0002 0
Aug 11 2020 0.00025 0.00 0.0% 0.0003 0.0003 0.0002 3,382,010
Aug 10 2020 0.00025 0.00005 25.0% 0.0003 0.0003 0.0002 5,584,801
Aug 07 2020 0.0002 0.00 0.0% 0.0003 0.0003 0.0001 3,483,950
Aug 06 2020 0.0002 0.00 0.0% 0.0003 0.0003 0.0002 780,860
Aug 05 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Aug 05 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 4,025,140
Aug 04 2020 0.0002 0.00 0.0% 0.0003 0.0003 0.0002 1,840,003
Aug 03 2020 0.0002 0.00 0.0% 0.00015 0.0003 0.0001 52,218,142
Jul 31 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Jul 31 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 5,808,888
Jul 30 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.00015 19,203,449
Jul 29 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.00015 0
Jul 29 2020 0.0002 0.00 0.0% 0.0003 0.0003 0.00015 21,027,355
Jul 28 2020 0.0002 0.00 0.0% 0.0003 0.0003 0.0001 4,222,989
Jul 27 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.00019 55,108,713
Jul 24 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Jul 24 2020 0.0003 0.0001 50.0% 0.0003 0.0003 0.0002 14,622,422
Jul 23 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.00015 10,517,750
Jul 22 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.0001 0
Jul 22 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.0001 15,063,557
Jul 21 2020 0.0002 0.00 0.0% 0.0002 0.00025 0.00015 34,198,933
Jul 20 2020 0.0002 0.00 +0.00% 0.0002 0.0003 0.0001 0
Jul 20 2020 0.0002 0.00005 33.36% 0.0002 0.0003 0.0001 48,807,511
Jul 17 2020 0.00015 -0.00005 -25.0% 0.0002 0.0003 0.0001 7,266,223
Jul 16 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 9,793,632
Jul 15 2020 0.0003 0.0001 50.0% 0.0001 0.0003 0.0001 135,626,793
Jul 14 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
Jul 14 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 375,123
Jul 13 2020 0.0002 0.0001 100.0% 0.0001 0.0002 0.0001 14,333,445
Jul 10 2020 0.0001 -0.00005 -33.36% 0.0002 0.0002 0.0001 42,657,199
Jul 09 2020 0.00015 -0.00005 -25.0% 0.0002 0.0003 0.0001 145,585,411
Jul 08 2020 0.0002 0.00 +0.00% 0.00025 0.0003 0.0002 0
Jul 08 2020 0.0002 0.00 0.0% 0.00025 0.0003 0.0002 1,110,501
Jul 07 2020 0.0002 0.00 0.0% 0.0003 0.0003 0.0002 25,556,250
Jul 06 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
Jul 06 2020 0.0002 0.00 0.0% 0.0003 0.0003 0.0002 31,564,903
Jul 03 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
Jul 02 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
Jul 02 2020 0.0002 0.00 0.0% 0.0003 0.0003 0.0002 200,065
Jul 01 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 27,850,530
Jun 30 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 50,259,309
Jun 29 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.00015 54,695,613
Jun 26 2020 0.0003 0.0001 50.0% 0.00025 0.0003 0.0002 2,010,021
Jun 25 2020 0.0002 0.00 0.0% 0.0002 0.00025 0.0002 1,250,000


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.