MFS.V - Medifocus Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
May 24, 20190.02000.02000.02000.02000.0200-
May 23, 20190.02000.02000.02000.02000.0200-
May 22, 20190.02000.02000.02000.02000.02007,000
May 21, 20190.02000.02000.02000.02000.0200-
May 17, 20190.02000.02000.02000.02000.02006,000
May 16, 20190.02500.02500.02500.02500.025015,000
May 15, 20190.02500.02500.02500.02500.0250-
May 14, 20190.02500.02500.02500.02500.025034,000
May 13, 20190.02500.02500.02500.02500.0250-
May 10, 20190.02500.02500.02500.02500.0250-
May 09, 20190.02500.02500.02500.02500.0250130,000
May 08, 20190.02000.02000.02000.02000.0200-
May 07, 20190.02500.02500.02000.02000.02007,000
May 06, 20190.02000.02000.02000.02000.0200150,300
May 03, 20190.02500.02500.02500.02500.025011,000
May 02, 20190.02500.02500.02000.02500.0250137,000
May 01, 20190.02500.02500.02500.02500.0250-
Apr 30, 20190.02500.02500.02500.02500.0250-
Apr 29, 20190.02500.02500.02500.02500.0250-
Apr 26, 20190.02500.02500.02500.02500.0250-
Apr 25, 20190.02500.02500.02500.02500.025030,000
Apr 24, 20190.02500.02500.02500.02500.0250-
Apr 23, 20190.02500.02500.02500.02500.0250-
Apr 22, 20190.03000.03000.02500.02500.025051,000
Apr 18, 20190.02500.02500.02500.02500.0250-
Apr 17, 20190.02500.02500.02500.02500.0250-
Apr 16, 20190.02500.02500.02500.02500.0250-
Apr 15, 20190.02500.02500.02500.02500.0250-
Apr 12, 20190.02500.02500.02500.02500.025015,000
Apr 11, 20190.02500.02500.02500.02500.02504,500
Apr 10, 20190.02500.02500.02500.02500.0250-
Apr 09, 20190.02500.02500.02500.02500.0250-
Apr 08, 20190.02500.02500.02500.02500.02501,000
Apr 05, 20190.02500.02500.02500.02500.0250-
Apr 04, 20190.02500.02500.02500.02500.02501,000
Apr 03, 20190.02500.02500.02500.02500.02502,300
Apr 02, 20190.02500.02500.02500.02500.02501,000
Apr 01, 20190.02500.02500.02500.02500.0250-
Mar 29, 20190.02500.02500.02500.02500.0250-
Mar 28, 20190.02500.02500.02500.02500.0250-
Mar 27, 20190.02500.02500.02500.02500.025034,000
Mar 26, 20190.03000.03000.03000.03000.030046,000
Mar 25, 20190.03000.03000.03000.03000.03002,000
Mar 22, 20190.03000.03000.03000.03000.0300-
Mar 21, 20190.03000.03000.03000.03000.0300-
Mar 20, 20190.03000.03000.03000.03000.0300-
Mar 19, 20190.03000.03000.03000.03000.03004,700
Mar 18, 20190.03000.03000.03000.03000.0300-
Mar 15, 20190.03000.03000.03000.03000.0300-
Mar 14, 20190.03000.03000.03000.03000.0300-
Mar 13, 20190.03000.03000.03000.03000.0300103,000
Mar 12, 20190.02000.02000.02000.02000.0200-
Mar 11, 20190.02000.02000.02000.02000.0200-
Mar 08, 20190.03000.03000.02000.02000.0200373,000
Mar 07, 20190.03000.03000.03000.03000.030019,000
Mar 06, 20190.03000.03000.03000.03000.03003,000
Mar 05, 20190.03500.03500.03500.03500.0350-
Mar 04, 20190.03500.03500.03500.03500.0350-
Mar 01, 20190.03500.03500.03500.03500.0350351,000
Feb 28, 20190.02500.02500.02500.02500.0250-
Feb 27, 20190.02500.02500.02500.02500.02501,000
Feb 26, 20190.02500.02500.02500.02500.0250-
Feb 25, 20190.02500.02500.02500.02500.0250-
Feb 22, 20190.02500.02500.02500.02500.0250100,000
Feb 21, 20190.02500.02500.02500.02500.0250-
Feb 20, 20190.02500.02500.02500.02500.0250-
Feb 19, 20190.02500.02500.02500.02500.02501,000
Feb 15, 20190.03000.03000.03000.03000.0300-
Feb 14, 20190.03000.03000.03000.03000.0300-
Feb 13, 20190.03500.03500.03000.03000.03005,000
Feb 12, 20190.02500.03500.02500.03000.030039,000
Feb 11, 20190.03500.03500.02500.02500.025015,000
Feb 08, 20190.03000.03500.03000.03000.030070,000
Feb 07, 20190.02500.02500.02500.02500.025035,000
Feb 06, 20190.03000.03000.03000.03000.0300-
Feb 05, 20190.03000.03000.03000.03000.0300-
Feb 04, 20190.03000.03000.03000.03000.0300200,000
Feb 01, 20190.03500.03500.03500.03500.035072,500
Jan 31, 20190.03000.03000.03000.03000.0300-
Jan 30, 20190.03000.03000.03000.03000.0300-
Jan 29, 20190.03000.03000.03000.03000.030042,000
Jan 28, 20190.03500.03500.03000.03500.0350141,000
Jan 25, 20190.03000.03000.03000.03000.030077,000
Jan 24, 20190.03500.03500.03500.03500.0350-
Jan 23, 20190.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...