MFS.V - Medifocus Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 20190.00500.00500.00500.00500.00508,000
Dec. 06, 20190.00500.01000.00500.01000.010010,000
Dec. 05, 20190.00500.00500.00500.00500.0050-
Dec. 04, 20190.00500.00500.00500.00500.0050-
Dec. 03, 20190.00500.00500.00500.00500.0050-
Dec. 02, 20190.00500.00500.00500.00500.0050-
Nov. 29, 20190.00500.00500.00500.00500.0050-
Nov. 28, 20190.00500.00500.00500.00500.0050-
Nov. 27, 20190.00500.00500.00500.00500.005014,000
Nov. 26, 20190.00500.00500.00500.00500.0050-
Nov. 25, 20190.00500.00500.00500.00500.0050-
Nov. 22, 20190.00500.00500.00500.00500.0050137,000
Nov. 21, 20190.00500.00500.00500.00500.0050-
Nov. 20, 20190.00500.00500.00500.00500.0050-
Nov. 19, 20190.00500.00500.00500.00500.0050-
Nov. 18, 20190.00500.00500.00500.00500.0050100,000
Nov. 15, 20190.00500.00500.00500.00500.0050-
Nov. 14, 20190.00500.00500.00500.00500.0050-
Nov. 13, 20190.00500.00500.00500.00500.0050-
Nov. 12, 20190.00500.00500.00500.00500.0050-
Nov. 11, 20190.00500.00500.00500.00500.0050-
Nov. 08, 20190.00500.00500.00500.00500.005032,500
Nov. 07, 20190.00500.00500.00500.00500.005018,000
Nov. 06, 20190.00500.00500.00500.00500.00502,000
Nov. 05, 20190.00500.00500.00500.00500.0050-
Nov. 04, 20190.00500.00500.00500.00500.0050-
Nov. 01, 20190.00500.00500.00500.00500.0050-
Oct. 31, 20190.00500.00500.00500.00500.0050-
Oct. 30, 20190.00500.00500.00500.00500.005050,000
Oct. 29, 20190.01000.01000.01000.01000.010030,000
Oct. 28, 20190.01000.01000.01000.01000.01002,000
Oct. 25, 20190.00500.00500.00500.00500.0050-
Oct. 24, 20190.00500.00500.00500.00500.0050145,000
Oct. 23, 20190.00500.00500.00500.00500.0050-
Oct. 22, 20190.00500.00500.00500.00500.0050-
Oct. 21, 20190.00500.00500.00500.00500.0050-
Oct. 18, 20190.00500.00500.00500.00500.00503,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...