Canada markets closed

Medifocus Inc. (MFS.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 3:43PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 20200.01000.01000.01000.01000.0100295,000
Aug. 07, 20200.01000.01000.01000.01000.010019,000
Aug. 06, 20200.01000.01000.01000.01000.010017,000
Aug. 05, 20200.01500.01500.01000.01000.0100251,200
Aug. 04, 20200.01000.01500.01000.01000.0100524,000
Jul. 31, 20200.01000.01000.01000.01000.010040,000
Jul. 30, 20200.01000.01500.01000.01000.010028,000
Jul. 29, 20200.01000.01000.01000.01000.010038,000
Jul. 28, 20200.01500.01500.01500.01500.01508,000
Jul. 27, 20200.01000.01000.01000.01000.0100419,000
Jul. 24, 20200.01000.01000.01000.01000.0100561,000
Jul. 23, 20200.01000.01500.01000.01000.010063,000
Jul. 22, 20200.01000.01000.00500.01000.0100167,000
Jul. 21, 20200.01000.01000.01000.01000.0100-
Jul. 20, 20200.01000.01000.01000.01000.0100-
Jul. 17, 20200.01000.01000.01000.01000.01002,000
Jul. 16, 20200.01000.01000.01000.01000.010024,000
Jul. 15, 20200.01000.01000.01000.01000.0100-
Jul. 14, 20200.01000.01000.00500.01000.010097,600
Jul. 13, 20200.01000.01000.01000.01000.0100100,000
Jul. 10, 20200.01000.01000.01000.01000.0100-
Jul. 09, 20200.01000.01000.01000.01000.0100725,000
Jul. 08, 20200.01000.01000.01000.01000.0100-
Jul. 07, 20200.01000.01000.01000.01000.0100500
Jul. 06, 20200.01000.01000.01000.01000.0100-
Jul. 03, 20200.01000.01000.01000.01000.010040,000
Jul. 02, 20200.01000.01000.01000.01000.01001,000
Jun. 30, 20200.00500.01000.00500.01000.01008,300
Jun. 29, 20200.01000.01000.01000.01000.01003,000
Jun. 26, 20200.01000.01000.01000.01000.01009,500
Jun. 25, 20200.00500.00500.00500.00500.005015,000
Jun. 24, 20200.01000.01000.01000.01000.0100-
Jun. 23, 20200.01000.01000.01000.01000.0100183,000
Jun. 22, 20200.01000.01000.01000.01000.0100-
Jun. 19, 20200.01000.01000.01000.01000.010060,000
Jun. 18, 20200.00500.01000.00500.01000.0100180,000
Jun. 17, 20200.01000.01000.01000.01000.010026,500
Jun. 16, 20200.01000.01000.01000.01000.010095,000
Jun. 15, 20200.01000.01500.00500.00500.0050145,100
Jun. 12, 20200.01000.01000.01000.01000.0100351,900
Jun. 11, 20200.01500.01500.01000.01000.0100692,500
Jun. 10, 20200.01500.01500.01000.01000.01002,170,200
Jun. 09, 20200.01500.01500.01000.01500.0150699,300
Jun. 08, 20200.00500.01500.00500.01500.01503,282,500
Jun. 05, 20200.00500.00500.00500.00500.0050115,000
Jun. 04, 20200.01000.01000.01000.01000.010054,200
Jun. 03, 20200.01000.01000.01000.01000.0100143,000
Jun. 02, 20200.01000.01000.01000.01000.0100-
Jun. 01, 20200.01000.01000.01000.01000.01009,000
May 29, 20200.01000.01000.01000.01000.010085,000
May 28, 20200.00500.00500.00500.00500.0050124,000
May 27, 20200.00500.01000.00500.01000.0100110,500
May 26, 20200.01000.01000.01000.01000.010010,000
May 25, 20200.00500.01000.00500.01000.0100353,200
May 22, 20200.00500.01000.00500.00500.0050542,000
May 21, 20200.01000.01000.01000.01000.010020,000
May 20, 20200.01000.01000.00500.01000.0100540,000
May 19, 20200.00500.00500.00500.00500.0050175,000
May 15, 20200.00500.01000.00500.01000.0100104,500
May 14, 20200.00500.00500.00500.00500.0050145,000
May 13, 20200.00500.00500.00500.00500.005025,000
May 12, 20200.01000.01000.01000.01000.0100-
May 11, 20200.01000.01000.01000.01000.010053,000
May 08, 20200.01000.01000.01000.01000.0100282,400
May 07, 20200.01000.01000.01000.01000.0100708,000
May 06, 20200.00500.01000.00500.01000.0100149,000
May 05, 20200.00500.00500.00500.00500.005050,000
May 04, 20200.01000.01000.00500.01000.0100212,200
May 01, 20200.00500.01000.00500.01000.0100235,000
Apr. 30, 20200.01500.01500.01000.01000.010080,700
Apr. 29, 20200.01000.01000.01000.01000.0100409,000
Apr. 28, 20200.01500.01500.01000.01000.01002,032,000
Apr. 27, 20200.01500.01500.01000.01000.0100318,200
Apr. 24, 20200.02000.02000.01000.01500.01501,649,600
Apr. 23, 20200.01000.02000.01000.02000.02006,310,800
Apr. 22, 20200.00500.01000.00500.01000.0100711,500
Apr. 21, 20200.00500.00500.00500.00500.0050100,000
Apr. 20, 20200.00500.00500.00500.00500.005010,000
Apr. 17, 20200.00500.00500.00500.00500.005050,000
Apr. 16, 20200.00500.00500.00500.00500.0050-
Apr. 15, 20200.00500.00500.00500.00500.0050-
Apr. 14, 20200.00500.00500.00500.00500.0050-
Apr. 13, 20200.00500.00500.00500.00500.0050-
Apr. 09, 20200.00500.00500.00500.00500.0050-
Apr. 08, 20200.00500.00500.00500.00500.005025,000
Apr. 07, 20200.00500.00500.00500.00500.0050-
Apr. 06, 20200.00500.00500.00500.00500.0050-
Apr. 03, 20200.00500.00500.00500.00500.0050-
Apr. 02, 20200.00500.00500.00500.00500.0050-
Apr. 01, 20200.00500.00500.00500.00500.0050-
Mar. 31, 20200.00500.00500.00500.00500.005011,000
Mar. 30, 20200.00500.00500.00500.00500.0050-
Mar. 27, 20200.00500.00500.00500.00500.0050-
Mar. 26, 20200.00500.00500.00500.00500.0050178,000
Mar. 25, 20200.00500.00500.00500.00500.0050-
Mar. 24, 20200.00500.00500.00500.00500.0050-
Mar. 23, 20200.00500.00500.00500.00500.0050-
Mar. 20, 20200.00500.00500.00500.00500.0050-
Mar. 19, 20200.00500.00500.00500.00500.0050-
Mar. 18, 20200.00500.00500.00500.00500.00505,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...