MFS.V - Medifocus Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...