Medifirst Solutions (PK) Historical Data - MFST

MFST Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.0003 0.00011 57.84% 0.00025 0.0003 0.0002 948,079
Mar 30 2020 0.00019 0.00 +0.00% 0.0003 0.0003 0.00019 0
Mar 30 2020 0.00019 -0.00001 -5.0% 0.0003 0.0003 0.00019 37,268,957
Mar 27 2020 0.0002 -0.0001 -33.34% 0.0002 0.0003 0.0002 5,690,364
Mar 26 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.00019 0
Mar 26 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.00019 37,127,209
Mar 25 2020 0.0002 0.00 0.0% 0.0002 0.0003 0.0002 6,788,319
Mar 24 2020 0.0002 0.00 +0.00% 0.0003 0.0003 0.0002 0
Mar 24 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 5,642,338
Mar 23 2020 0.0003 0.00005 20.0% 0.0002 0.0003 0.0002 3,412,401
Mar 20 2020 0.00025 0.00 +0.00% 0.0002 0.0003 0.0002 0
Mar 20 2020 0.00025 -0.00005 -16.67% 0.0002 0.0003 0.0002 351,622
Mar 19 2020 0.0003 0.00005 20.0% 0.0003 0.0003 0.0002 2,631,367
Mar 18 2020 0.00025 -0.00005 -16.67% 0.0003 0.0003 0.0002 5,759,933
Mar 17 2020 0.0003 0.0001 50.0% 0.0003 0.0003 0.0002 6,901,209
Mar 16 2020 0.0002 -0.0001 -33.34% 0.0002 0.0003 0.00019 34,751,712
Mar 13 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Mar 13 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 27,376,884
Mar 12 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
Mar 12 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 2,380,247
Mar 11 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 7,406,130
Mar 10 2020 0.0003 0.00 +0.00% 0.0003 0.0004 0.000255 0
Mar 10 2020 0.0003 0.00 0.0% 0.0003 0.0004 0.000255 22,130,146
Mar 09 2020 0.0003 -0.0002 -40.0% 0.0005 0.0005 0.00025 153,902,628
Mar 06 2020 0.0005 0.0001 25.0% 0.0004 0.0005 0.0003 21,757,689
Mar 05 2020 0.0004 0.00 0.0% 0.00045 0.0005 0.0003 134,817,235
Mar 04 2020 0.0004 0.00 0.0% 0.0004 0.0008 0.0003 142,269,033
Mar 03 2020 0.0004 -0.0001 -20.0% 0.00065 0.00065 0.000395 80,306,223
Mar 02 2020 0.0005 0.00 +0.00% 0.0011 0.0011 0.0005 0
Mar 02 2020 0.0005 -0.0005 -50.0% 0.0011 0.0011 0.0005 91,145,162
Feb 28 2020 0.001 -0.0089 -89.9% 0.005 0.005 0.0009 137,517,557
Feb 27 2020 0.0099 0.00 +0.00% 0.0004 0.01 0.0003 0
Feb 27 2020 0.0099 0.0095 2,375.0% 0.0004 0.01 0.0003 104,579,144
Feb 26 2020 0.0004 0.00005 14.29% 0.0003 0.0004 0.0003 501,655
Feb 25 2020 0.00035 0.00005 16.67% 0.00035 0.00035 0.00035 585
Feb 24 2020 0.0003 -0.00005 -14.29% 0.00035 0.0004 0.0003 2,564,549
Feb 21 2020 0.00035 0.00 +0.00% 0.00035 0.0004 0.0003 0
Feb 21 2020 0.00035 -0.00005 -12.5% 0.00035 0.0004 0.0003 1,651,092
Feb 20 2020 0.0004 0.00 +0.00% 0.0004 0.0005 0.0004 0
Feb 20 2020 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 23,598,125
Feb 19 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 15,042,531
Feb 18 2020 0.0004 -0.0001 -20.0% 0.00045 0.0005 0.0004 27,052,166
Feb 17 2020 0.0005 0.00 +0.00% 0.0004 0.0005 0.0004 0
Feb 14 2020 0.0005 0.00 +0.00% 0.0004 0.0005 0.0004 0
Feb 14 2020 0.0005 0.00 0.0% 0.0004 0.0005 0.0004 3,314,666
Feb 13 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Feb 13 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 3,301,135
Feb 12 2020 0.0005 0.00011 28.21% 0.00045 0.0005 0.00039 36,527,708
Feb 11 2020 0.00039 0.00 +0.00% 0.0004 0.0005 0.00039 0
Feb 11 2020 0.00039 -0.00001 -2.5% 0.0004 0.0005 0.00039 16,158,886
Feb 10 2020 0.0004 -0.00009 -18.87% 0.0005 0.0005 0.00039 8,735,236
Feb 07 2020 0.000493 0.00 0.61% 0.0005 0.0005 0.00045 12,183,028
Feb 06 2020 0.00049 0.00 +0.00% 0.0005 0.0006 0.0004 0
Feb 06 2020 0.00049 -0.00001 -2.0% 0.0005 0.0006 0.0004 8,560,589
Feb 05 2020 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.000492 29,231,801
Feb 04 2020 0.0006 0.0001 20.0% 0.00055 0.0006 0.00049 3,263,135
Feb 03 2020 0.0005 0.00 +0.00% 0.0005 0.0006 0.0005 0
Feb 03 2020 0.0005 -0.00006 -9.91% 0.0005 0.0006 0.0005 2,270,425
Jan 31 2020 0.000555 -0.00005 -7.5% 0.0005 0.0006 0.0005 7,017,790
Jan 30 2020 0.0006 0.00005 9.09% 0.0006 0.00065 0.0005 17,443,538
Jan 29 2020 0.00055 0.00 +0.00% 0.0008 0.0008 0.0005 0
Jan 29 2020 0.00055 -0.00015 -21.43% 0.0008 0.0008 0.0005 40,768,350
Jan 28 2020 0.0007 0.00 +0.00% 0.0011 0.0011 0.0007 0
Jan 28 2020 0.0007 -0.0003 -30.0% 0.0011 0.0011 0.0007 41,437,784
Jan 27 2020 0.001 0.0001 11.11% 0.0009 0.0013 0.0009 109,172,062
Jan 24 2020 0.0009 0.0001 12.5% 0.0008 0.001 0.0008 1,990,428
Jan 23 2020 0.0008 0.00 +0.00% 0.0008 0.0008 0.00069 0
Jan 23 2020 0.0008 0.00 0.0% 0.0008 0.0008 0.00069 32,913,890
Jan 22 2020 0.0008 -0.0001 -11.11% 0.0008 0.0009 0.0008 4,775,184
Jan 21 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0008 6,572,700
Jan 20 2020 0.0009 0.00 +0.00% 0.0009 0.001 0.0008 0
Jan 17 2020 0.0009 0.00 +0.00% 0.0009 0.001 0.0008 0
Jan 17 2020 0.0009 0.00 0.0% 0.0009 0.001 0.0008 41,614,833
Jan 16 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0008 10,511,521
Jan 15 2020 0.0009 0.0001 12.5% 0.0008 0.0009 0.0007 6,957,020
Jan 14 2020 0.0008 0.00 +0.00% 0.0007 0.0008 0.0007 0
Jan 14 2020 0.0008 0.00 0.0% 0.0007 0.0008 0.0007 19,022,876
Jan 13 2020 0.0008 0.00 0.0% 0.0007 0.0009 0.0007 8,276,300
Jan 10 2020 0.0008 -0.0001 -11.11% 0.0007 0.0009 0.0007 5,316,674
Jan 09 2020 0.0009 0.00 +0.00% 0.0007 0.0009 0.0007 0
Jan 09 2020 0.0009 0.0001 12.5% 0.0007 0.0009 0.0007 2,142,787
Jan 08 2020 0.0008 0.0001 14.29% 0.00075 0.0008 0.00075 2,484,637
Jan 07 2020 0.0007 0.00 +0.00% 0.0009 0.0009 0.00069 0
Jan 07 2020 0.0007 -0.0001 -12.5% 0.0009 0.0009 0.00069 5,809,682
Jan 06 2020 0.0008 -0.0001 -11.11% 0.0008 0.0009 0.0008 12,010,066
Jan 03 2020 0.0009 0.00 +0.00% 0.00075 0.0009 0.00075 0
Jan 03 2020 0.0009 0.00 0.0% 0.00075 0.0009 0.00075 5,697,403
Jan 02 2020 0.0009 0.0001 12.5% 0.0009 0.0009 0.0009 875


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.