Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitesco Inc (OP: MITI )

0.2101 -0.1371 (-39.49%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.4619 0.4619 0.4101 0.4222 4,147,100 -0.01(-1.81%)
Jan 28, 2021 0.4000 0.4890 0.4000 0.4300 3,216,030 +0.01(+2.94%)
Jan 27, 2021 0.5100 0.5340 0.3780 0.4177 8,162,787 -0.07(-14.65%)
Jan 26, 2021 0.4725 0.5990 0.4300 0.4894 10,773,730 +0.07(+16.52%)
Jan 25, 2021 0.3050 0.4490 0.2970 0.4200 9,975,529 +0.14(+52.17%)
Jan 22, 2021 0.2640 0.2888 0.2203 0.2760 10,861,999 +0.06(+26.03%)
Jan 21, 2021 0.1700 0.2800 0.1320 0.2190 13,998,491 +0.05(+28.82%)
Jan 20, 2021 0.1875 0.2000 0.1150 0.1700 19,566,180 -0.02(-8.60%)
Jan 19, 2021 0.2400 0.2498 0.1800 0.1860 13,064,159 -0.03(-14.25%)
Jan 15, 2021 0.2100 0.2410 0.1951 0.2169 11,854,201 +0.03(+17.88%)
Jan 14, 2021 0.1201 0.1930 0.1201 0.1840 14,071,447 +0.08(+71.64%)
Jan 13, 2021 0.0950 0.1150 0.0870 0.1072 5,117,027 +0.01(+14.04%)
Jan 12, 2021 0.1080 0.1080 0.0740 0.0940 5,785,338 -0.00(-1.16%)
Jan 11, 2021 0.0850 0.1087 0.0640 0.0951 12,172,235 +0.02(+33.94%)
Jan 08, 2021 0.0650 0.0710 0.0600 0.0710 5,029,200 +0.01(+20.34%)
Jan 07, 2021 0.0400 0.0590 0.0388 0.0590 10,058,168 +0.02(+52.06%)
Jan 06, 2021 0.0306 0.0420 0.0290 0.0388 7,724,243 +0.01(+33.79%)
Jan 05, 2021 0.0283 0.0309 0.0272 0.0290 1,865,859 +0.00(+2.47%)
Jan 04, 2021 0.0260 0.0285 0.0260 0.0283 2,806,595 +0.00(+8.02%)
Dec 31, 2020 0.0262 0.0262 0.0262 981,704 -0.00(-6.76%)
Dec 30, 2020 0.0258 0.0290 0.0258 0.0281 981,704 +0.00(+5.24%)
Dec 29, 2020 0.0283 0.0283 0.0260 0.0267 1,345,094 -0.00(-2.20%)
Dec 28, 2020 0.0258 0.0286 0.0240 0.0273 3,398,029 +0.00(+9.20%)
Dec 24, 2020 0.0275 0.0275 0.0249 0.0250 449,800 -0.00(-1.57%)
Dec 23, 2020 0.0244 0.0295 0.0238 0.0254 1,659,545 +0.00(+0.40%)
Dec 22, 2020 0.0231 0.0255 0.0224 0.0253 1,734,265 +0.00(+13.45%)
Dec 21, 2020 0.0240 0.0251 0.0220 0.0223 1,023,197 -0.00(-6.30%)
Dec 18, 2020 0.0225 0.0238 0.0220 0.0238 1,538,800 +0.00(+7.69%)
Dec 17, 2020 0.0220 0.0230 0.0220 0.0221 401,661 -0.00(-1.34%)
Dec 16, 2020 0.0226 0.0260 0.0220 0.0224 1,432,102 -0.00(-1.75%)
Dec 15, 2020 0.0226 0.0240 0.0211 0.0228 1,633,478 +0.00(+0.88%)
Dec 14, 2020 0.0227 0.0231 0.0204 0.0226 2,467,431 -0.00(-1.31%)
Dec 11, 2020 0.0270 0.0270 0.0220 0.0229 1,069,900 -0.00(-9.84%)
Dec 10, 2020 0.0239 0.0271 0.0215 0.0254 2,829,978 +0.00(+8.09%)
Dec 09, 2020 0.0230 0.0295 0.0230 0.0235 1,735,059 +0.00(+2.62%)
Dec 08, 2020 0.0211 0.0250 0.0211 0.0229 964,153 -0.00(-1.72%)
Dec 07, 2020 0.0250 0.0250 0.0206 0.0233 1,946,388 -0.00(-7.91%)
Dec 04, 2020 0.0259 0.0259 0.0230 0.0253 1,649,400 -0.00(-2.32%)
Dec 03, 2020 0.0235 0.0265 0.0200 0.0259 3,745,440 +0.01(+28.86%)
Dec 02, 2020 0.0200 0.0219 0.0193 0.0201 4,385,394 -0.00(-4.29%)
Dec 01, 2020 0.0210 0.0215 0.0191 0.0210 1,036,801 +0.00(+0.96%)
Nov 30, 2020 0.0203 0.0216 0.0186 0.0208 2,083,822 +0.00(+3.48%)
Nov 27, 2020 0.0202 0.0216 0.0182 0.0201 2,376,500 -0.00(-4.29%)
Nov 25, 2020 0.0210 0.0238 0.0196 0.0210 3,202,200 -0.00(-3.23%)
Nov 24, 2020 0.0203 0.0234 0.0193 0.0217 1,609,102 +0.00(+11.28%)
Nov 23, 2020 0.0211 0.0211 0.0180 0.0195 2,233,921 -0.00(-6.25%)
Nov 20, 2020 0.0221 0.0225 0.0206 0.0208 1,351,900 -0.00(-7.14%)
Nov 19, 2020 0.0236 0.0236 0.0201 0.0224 1,792,532 -0.00(-2.61%)
Nov 18, 2020 0.0230 0.0245 0.0206 0.0230 1,280,714 +0.00(+0.88%)
Nov 17, 2020 0.0233 0.0245 0.0215 0.0228 1,749,216 -0.00(-2.15%)
Nov 16, 2020 0.0229 0.0239 0.0190 0.0233 2,188,219 +0.00(+10.43%)
Nov 13, 2020 0.0203 0.0223 0.0185 0.0211 1,188,700 +0.00(+8.21%)
Nov 12, 2020 0.0201 0.0203 0.0185 0.0195 1,164,227 -0.00(-1.52%)
Nov 11, 2020 0.0192 0.0202 0.0184 0.0198 1,006,465 -0.00(-1.00%)
Nov 10, 2020 0.0216 0.0221 0.0185 0.0200 2,282,901 -0.00(-6.98%)
Nov 09, 2020 0.0205 0.0235 0.0195 0.0215 816,899 +0.00(+0.94%)
Nov 06, 2020 0.0219 0.0224 0.0203 0.0213 3,302,800 -0.00(-0.47%)
Nov 05, 2020 0.0220 0.0220 0.0190 0.0214 2,021,114 +0.00(+5.94%)
Nov 04, 2020 0.0208 0.0218 0.0202 0.0202 548,241 -0.00(-4.72%)
Nov 03, 2020 0.0222 0.0222 0.0202 0.0212 722,340 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.