MFS.V - Medifocus Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 20190.00500.00500.00500.00500.0050271,000
Oct. 16, 20190.00500.00500.00500.00500.0050265,000
Oct. 15, 20190.00500.00500.00500.00500.0050-
Oct. 11, 20190.00500.00500.00500.00500.0050-
Oct. 10, 20190.01000.01000.00500.00500.005050,000
Oct. 09, 20190.01000.01000.01000.01000.0100-
Oct. 08, 20190.01000.01000.01000.01000.0100-
Oct. 07, 20190.01000.01000.01000.01000.0100-
Oct. 04, 20190.01000.01000.01000.01000.0100-
Oct. 03, 20190.01000.01000.01000.01000.0100100,000
Oct. 02, 20190.00500.00500.00500.00500.0050-
Oct. 01, 20190.00500.00500.00500.00500.005044,000
Sep. 30, 20190.01000.01000.00500.00500.005045,000
Sep. 27, 20190.00500.00500.00500.00500.0050120,000
Sep. 26, 20190.00500.01000.00500.01000.0100220,500
Sep. 25, 20190.00500.00500.00500.00500.0050-
Sep. 24, 20190.00500.00500.00500.00500.0050-
Sep. 23, 20190.00500.00500.00500.00500.0050183,000
Sep. 20, 20190.00500.00500.00500.00500.0050-
Sep. 19, 20190.00500.00500.00500.00500.0050-
Sep. 18, 20190.00500.00500.00500.00500.0050-
Sep. 17, 20190.00500.00500.00500.00500.0050-
Sep. 16, 20190.00500.00500.00500.00500.0050176,000
Sep. 13, 20190.00500.00500.00500.00500.0050-
Sep. 12, 20190.00500.00500.00500.00500.0050-
Sep. 11, 20190.00500.00500.00500.00500.0050-
Sep. 10, 20190.00500.00500.00500.00500.0050-
Sep. 09, 20190.00500.00500.00500.00500.0050-
Sep. 06, 20190.00500.00500.00500.00500.00501,000
Sep. 05, 20190.01000.01000.01000.01000.0100-
Sep. 04, 20190.01000.01000.01000.01000.0100-
Sep. 03, 20190.01000.01000.01000.01000.0100-
Aug. 30, 20190.00500.01000.00500.01000.010030,000
Aug. 29, 20190.01000.01000.01000.01000.0100216,000
Aug. 28, 20190.01000.01000.00500.00500.005052,000
Aug. 27, 20190.00500.00500.00500.00500.005060,000
Aug. 26, 20190.00500.00500.00500.00500.0050-
Aug. 23, 20190.00500.00500.00500.00500.0050-
Aug. 22, 20190.00500.00500.00500.00500.00501,579,200
Aug. 21, 20190.00500.00500.00500.00500.00501,424,500
Aug. 20, 20190.01000.01000.01000.01000.0100162,000
Aug. 19, 20190.01000.01000.00500.00500.00502,710,000
Aug. 16, 20190.01000.01000.01000.01000.010038,000
Aug. 15, 20190.01000.01500.01000.01000.010056,000
Aug. 14, 20190.01000.01500.01000.01000.010056,000
Aug. 13, 20190.01000.01500.01000.01000.010056,000
Aug. 12, 20190.01500.01500.01500.01500.01501,000
Aug. 09, 20190.01500.01500.01500.01500.01501,000
Aug. 08, 20190.01500.01500.01500.01500.01501,000
Aug. 07, 20190.01500.01500.01500.01500.01501,000
Aug. 06, 20190.01500.01500.01500.01500.01505,600
Aug. 02, 20190.01500.01500.01500.01500.015028,600
Aug. 01, 20190.01500.01500.01500.01500.015028,600
Jul. 31, 20190.01500.01500.01500.01500.015028,600
Jul. 30, 20190.01500.01500.01500.01500.015010,000
Jul. 29, 20190.01500.01500.01500.01500.0150-
Jul. 26, 20190.01500.01500.01500.01500.015010,000
Jul. 25, 20190.01500.01500.01500.01500.015010,000
Jul. 24, 20190.01500.01500.01500.01500.01502,000
Jul. 23, 20190.01500.01500.01500.01500.01502,000
Jul. 22, 20190.01500.01500.01500.01500.015010,000
Jul. 19, 20190.01500.01500.01500.01500.0150103,900
Jul. 18, 20190.01500.01500.01500.01500.015032,000
Jul. 17, 20190.01500.02000.01500.02000.020020,000
Jul. 16, 20190.02000.02000.02000.02000.020023,000
Jul. 15, 20190.02000.02000.02000.02000.020023,000
Jul. 12, 20190.02000.02000.02000.02000.020023,000
Jul. 11, 20190.02000.02000.02000.02000.020023,000
Jul. 10, 20190.02000.02000.02000.02000.020023,000
Jul. 09, 20190.02000.02000.02000.02000.02005,000
Jul. 08, 20190.02000.02000.02000.02000.02005,000
Jul. 05, 20190.02000.02000.02000.02000.02005,000
Jul. 04, 20190.02000.02000.02000.02000.02005,000
Jul. 03, 20190.02000.02000.02000.02000.02005,000
Jul. 02, 20190.02500.02500.02500.02500.02505,000
Jun. 28, 20190.02000.02000.02000.02000.020012,300
Jun. 27, 20190.02000.02000.02000.02000.020017,000
Jun. 26, 20190.02000.02000.02000.02000.0200-
Jun. 25, 20190.02000.02000.02000.02000.0200-
Jun. 24, 20190.02000.02000.02000.02000.020017,000
Jun. 21, 20190.02000.02000.02000.02000.0200-
Jun. 20, 20190.02000.02000.02000.02000.0200-
Jun. 19, 20190.02000.02000.02000.02000.0200-
Jun. 18, 20190.02000.02000.02000.02000.0200-
Jun. 17, 20190.02000.02000.02000.02000.0200-
Jun. 14, 20190.02000.02000.02000.02000.0200-
Jun. 13, 20190.02000.02000.02000.02000.0200-
Jun. 12, 20190.02000.02000.02000.02000.0200-
Jun. 11, 20190.02000.02000.02000.02000.0200-
Jun. 10, 20190.02000.02000.02000.02000.02001,000
Jun. 07, 20190.02000.02000.02000.02000.0200250,000
Jun. 06, 20190.02000.02000.02000.02000.02005,000
Jun. 05, 20190.02000.02000.02000.02000.0200-
Jun. 04, 20190.02000.02000.02000.02000.020091,000
Jun. 03, 20190.02000.02000.02000.02000.0200-
May 31, 20190.02000.02000.02000.02000.0200-
May 30, 20190.02000.02000.02000.02000.0200-
May 29, 20190.02000.02000.02000.02000.020020,000
May 28, 20190.02000.02000.02000.02000.0200-
May 27, 20190.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...