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 31, 2022 0.1780 0.1790 0.1701 0.1790 83,939 +0.00(+2.29%)
Jan 28, 2022 0.1790 0.1790 0.1700 0.1750 127,320 -0.01(-2.78%)
Jan 27, 2022 0.1617 0.1800 0.1610 0.1800 410,548 +0.01(+6.76%)
Jan 26, 2022 0.1601 0.1891 0.1601 0.1686 236,519 +0.00(+2.80%)
Jan 25, 2022 0.1613 0.1720 0.1606 0.1640 246,243 -0.00(-2.26%)
Jan 24, 2022 0.1697 0.1697 0.1550 0.1678 245,749 +0.00(+1.51%)
Jan 21, 2022 0.1710 0.1845 0.1610 0.1653 380,160 -0.01(-3.62%)
Jan 20, 2022 0.1658 0.1800 0.1600 0.1715 166,732 +0.00(+2.63%)
Jan 19, 2022 0.1700 0.1749 0.1629 0.1671 194,340 -0.00(-1.71%)
Jan 18, 2022 0.1729 0.1800 0.1620 0.1700 209,847 -0.00(-2.80%)
Jan 14, 2022 0.1749 0 +0.00(+1.16%)
Jan 13, 2022 0.1850 0.1850 0.1625 0.1729 197,587 -0.01(-6.54%)
Jan 12, 2022 0.1695 0.1850 0.1650 0.1850 92,775 +0.01(+5.17%)
Jan 11, 2022 0.1800 0.1989 0.1660 0.1759 91,722 +0.00(+0.51%)
Jan 10, 2022 0.1690 0.1769 0.1645 0.1750 198,011 +0.01(+6.06%)
Jan 07, 2022 0.1750 0.1800 0.1650 0.1650 363,865 -0.01(-5.71%)
Jan 06, 2022 0.1800 0.1868 0.1704 0.1750 195,806 -0.01(-5.41%)
Jan 05, 2022 0.1900 0.1900 0.1645 0.1850 450,877 -0.01(-2.63%)
Jan 04, 2022 0.1900 0.2000 0.1800 0.1900 124,182 -0.01(-2.56%)
Jan 03, 2022 0.1640 0.1950 0.1610 0.1950 372,676 +0.03(+18.90%)
Dec 31, 2021 0.1750 0.1750 0.1525 0.1640 289,488 -0.01(-4.48%)
Dec 30, 2021 0.1700 0.1797 0.1555 0.1717 282,475 +0.00(+1.00%)
Dec 29, 2021 0.1806 0.1854 0.1550 0.1700 579,527 -0.01(-8.11%)
Dec 28, 2021 0.1810 0.2090 0.1804 0.1850 92,863 -0.02(-10.15%)
Dec 27, 2021 0.2099 0.2099 0.1800 0.2059 259,543 -0.00(-0.24%)
Dec 23, 2021 0.2200 0.2200 0.1950 0.2064 392,828 -0.01(-6.10%)
Dec 22, 2021 0.1779 0.2200 0.1617 0.2198 394,598 +0.04(+24.89%)
Dec 21, 2021 0.1499 0.1780 0.1450 0.1760 365,984 +0.03(+17.41%)
Dec 20, 2021 0.1590 0.1590 0.1361 0.1499 931,305 -0.01(-6.20%)
Dec 17, 2021 0.1520 0.1600 0.1520 0.1598 129,658 -0.00(-0.13%)
Dec 16, 2021 0.1590 0.1673 0.1512 0.1600 497,950 +0.00(+1.52%)
Dec 15, 2021 0.1650 0.1650 0.1565 0.1576 255,637 +0.00(+0.32%)
Dec 14, 2021 0.1660 0.1660 0.1556 0.1571 368,938 -0.00(-1.81%)
Dec 13, 2021 0.1704 0.1704 0.1553 0.1600 295,293 -0.01(-4.76%)
Dec 10, 2021 0.1800 0.1875 0.1500 0.1680 868,984 -0.01(-6.67%)
Dec 09, 2021 0.1798 0.1800 0.1780 0.1800 474,878 +0.00(+0.06%)
Dec 08, 2021 0.1711 0.1800 0.1640 0.1799 185,698 +0.01(+4.59%)
Dec 07, 2021 0.1699 0.1874 0.1640 0.1720 197,340 +0.00(+1.18%)
Dec 06, 2021 0.1760 0.1760 0.1605 0.1700 590,604 -0.01(-3.41%)
Dec 03, 2021 0.1725 0.1800 0.1606 0.1760 621,885 +0.00(+0.57%)
Dec 02, 2021 0.1860 0.1860 0.1613 0.1750 553,102 -0.01(-5.71%)
Dec 01, 2021 0.1997 0.1997 0.1550 0.1856 1,259,471 -0.01(-7.06%)
Nov 30, 2021 0.1998 0.2095 0.1890 0.1997 487,941 -0.00(-1.14%)
Nov 29, 2021 0.2100 0.2100 0.1900 0.2020 371,914 -0.01(-3.35%)
Nov 26, 2021 0.2170 0.2170 0.2000 0.2090 273,264 +0.00(+2.20%)
Nov 24, 2021 0.2090 0.2168 0.2010 0.2045 293,145 -0.00(-1.68%)
Nov 23, 2021 0.1960 0.2100 0.1900 0.2080 736,241 +0.01(+6.67%)
Nov 22, 2021 0.2021 0.2200 0.1630 0.1950 2,248,273 -0.03(-15.18%)
Nov 19, 2021 0.2375 0.2415 0.2201 0.2299 424,035 -0.01(-2.17%)
Nov 18, 2021 0.2430 0.2408 0.2350 0.2350 403,380 -0.01(-2.81%)
Nov 17, 2021 0.2450 0.2450 0.2350 0.2418 181,633 -0.00(-1.31%)
Nov 16, 2021 0.2450 0.2550 0.2350 0.2450 642,210 -0.00(-1.96%)
Nov 15, 2021 0.2426 0.2680 0.2410 0.2499 242,841 -0.00(-0.44%)
Nov 12, 2021 0.2590 0.2590 0.2410 0.2510 366,613 +0.00(+0.40%)
Nov 11, 2021 0.2600 0.2739 0.2459 0.2500 487,377 -0.00(-1.57%)
Nov 10, 2021 0.2550 0.2540 382,666 -0.01(-2.31%)
Nov 09, 2021 0.2607 0.2700 0.2510 0.2600 355,206 -0.00(-1.63%)
Nov 08, 2021 0.2727 0.2730 0.2588 0.2643 494,291 -0.01(-3.19%)
Nov 05, 2021 0.2621 0.2730 0.2602 0.2730 246,018 +0.01(+3.61%)
Nov 04, 2021 0.2729 0.2729 0.2600 0.2635 312,704 -0.01(-2.41%)
Nov 03, 2021 0.2730 0.2730 0.2620 0.2700 227,907 -0.00(-1.10%)
Nov 02, 2021 0.2800 0.2800 0.2600 0.2730 595,876 -0.01(-2.29%)
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.