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

Mitesco Inc (OP: MITI )

0.3472 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM 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 (%)
Oct 29, 2021 0.2900 0.2940 0.2622 0.2798 610,145 -0.01(-3.52%)
Oct 28, 2021 0.2850 0.2900 0.2750 0.2900 475,825 +0.01(+3.53%)
Oct 27, 2021 0.3094 0.3100 0.2800 0.2801 489,918 -0.02(-5.85%)
Oct 26, 2021 0.2950 0.2900 0.2975 1,075,722 +0.01(+1.88%)
Oct 25, 2021 0.2645 0.3180 0.2600 0.2920 828,300 +0.03(+12.31%)
Oct 22, 2021 0.2600 0.2600 0.2500 0.2600 427,251 +0.00(+0.00%)
Oct 21, 2021 0.2570 0.2646 0.2550 0.2600 428,836 +0.00(+0.39%)
Oct 20, 2021 0.2564 0.2650 0.2564 0.2590 262,318 +0.00(+0.39%)
Oct 19, 2021 0.2551 0.2650 0.2551 0.2580 232,645 -0.00(-1.34%)
Oct 18, 2021 0.2552 0.2695 0.2550 0.2615 261,098 +0.00(+0.54%)
Oct 15, 2021 0.2598 0.2650 0.2598 0.2601 463,945 -0.00(-1.85%)
Oct 14, 2021 0.2640 0.2650 0.2640 0.2650 311,132 +0.01(+3.64%)
Oct 13, 2021 0.2790 0.2790 0.2521 0.2557 186,637 +0.00(+0.51%)
Oct 12, 2021 0.2460 0.2544 0.2460 0.2544 144,313 +0.00(+1.03%)
Oct 11, 2021 0.2620 0.2650 0.2490 0.2518 131,189 -0.01(-3.89%)
Oct 08, 2021 0.2548 0.2620 0.2501 0.2620 144,134 +0.01(+4.80%)
Oct 07, 2021 0.2595 0.2639 0.2400 0.2500 419,829 -0.01(-3.74%)
Oct 06, 2021 0.2480 0.2638 0.2480 0.2597 179,316 +0.01(+4.72%)
Oct 05, 2021 0.2550 0.2591 0.2420 0.2480 343,343 -0.00(-1.70%)
Oct 04, 2021 0.2600 0.2600 0.2501 0.2523 147,247 -0.01(-2.59%)
Oct 01, 2021 0.2625 0.2650 0.2556 0.2590 306,198 -0.00(-0.38%)
Sep 30, 2021 0.2501 0.2689 0.2501 0.2600 297,758 +0.00(+1.92%)
Sep 29, 2021 0.2641 0.2800 0.2510 0.2551 1,102,915 -0.01(-5.52%)
Sep 28, 2021 0.2769 0.2794 0.2640 0.2700 424,266 -0.01(-2.46%)
Sep 27, 2021 0.2850 0.2850 0.2700 0.2768 318,727 -0.01(-2.88%)
Sep 24, 2021 0.2701 0.2850 0.2701 0.2850 301,089 +0.01(+4.09%)
Sep 23, 2021 0.2750 0.2850 0.2655 0.2738 347,110 +0.00(+0.04%)
Sep 22, 2021 0.2865 0.2865 0.2638 0.2737 310,330 -0.01(-2.25%)
Sep 21, 2021 0.2650 0.2890 0.2601 0.2800 357,465 +0.01(+4.83%)
Sep 20, 2021 0.2800 0.2800 0.2611 0.2671 388,004 -0.01(-2.91%)
Sep 17, 2021 0.2849 0.2849 0.2710 0.2751 358,447 -0.01(-3.44%)
Sep 16, 2021 0.2900 0.2900 0.2725 0.2849 535,963 -0.01(-1.76%)
Sep 15, 2021 0.2800 0.2900 0.2800 0.2900 770,650 +0.01(+3.50%)
Sep 14, 2021 0.2990 0.2990 0.2760 0.2802 606,797 -0.00(-0.60%)
Sep 13, 2021 0.2850 0.2850 0.2758 0.2819 549,636 -0.01(-2.66%)
Sep 10, 2021 0.2900 0.2900 0.2835 0.2896 115,442 -0.00(-0.14%)
Sep 09, 2021 0.3100 0.3100 0.2812 0.2900 141,571 -0.01(-3.30%)
Sep 08, 2021 0.2943 0.3100 0.2850 0.2999 231,717 +0.01(+1.90%)
Sep 07, 2021 0.2990 0.2990 0.2864 0.2943 410,629 -0.00(-1.57%)
Sep 03, 2021 0.3050 0.2988 0.2850 0.2990 798,659 -0.00(-0.33%)
Sep 02, 2021 0.3099 0.3285 0.2975 0.3000 638,515 -0.01(-3.19%)
Sep 01, 2021 0.3200 0.3249 0.3051 0.3099 345,755 -0.00(-0.99%)
Aug 31, 2021 0.3250 0.3300 0.3050 0.3130 450,137 -0.01(-2.16%)
Aug 30, 2021 0.3400 0.3425 0.3199 0.3199 771,321 -0.02(-5.91%)
Aug 27, 2021 0.3390 0.3450 0.3251 0.3400 905,194 +0.01(+3.03%)
Aug 26, 2021 0.3145 0.3440 0.3040 0.3300 731,456 +0.03(+8.55%)
Aug 25, 2021 0.3100 0.3189 0.3005 0.3040 325,766 -0.01(-1.94%)
Aug 24, 2021 0.3150 0.3150 0.3055 0.3100 151,230 +0.00(+0.06%)
Aug 23, 2021 0.2937 0.3098 0.2913 0.3098 493,808 +0.00(+0.00%)
Aug 20, 2021 0.3124 0.3124 0.2920 0.3098 376,993 -0.00(-0.48%)
Aug 19, 2021 0.3146 0.3146 0.2920 0.3113 494,693 +0.00(+0.45%)
Aug 18, 2021 0.2755 0.3149 0.2710 0.3099 813,289 +0.03(+9.51%)
Aug 17, 2021 0.2700 0.2836 0.2651 0.2830 445,108 +0.01(+3.28%)
Aug 16, 2021 0.2800 0.2800 0.2651 0.2740 334,660 -0.00(-1.76%)
Aug 13, 2021 0.2655 0.2800 0.2651 0.2789 160,313 -0.00(-0.04%)
Aug 12, 2021 0.2897 0.2897 0.2658 0.2790 183,217 +0.00(+1.49%)
Aug 11, 2021 0.3039 0.3039 0.2700 0.2749 352,533 -0.01(-4.85%)
Aug 10, 2021 0.2990 0.2990 0.2731 0.2889 173,494 -0.00(-0.34%)
Aug 09, 2021 0.2800 0.2996 0.2550 0.2899 521,757 +0.01(+3.54%)
Aug 06, 2021 0.3370 0.3370 0.2550 0.2800 1,496,407 -0.04(-12.50%)
Aug 05, 2021 0.3410 0.4100 0.2970 0.3200 3,943,077 -0.02(-5.88%)
Aug 04, 2021 0.3058 0.3500 0.2980 0.3400 2,570,099 +0.04(+14.29%)
Aug 03, 2021 0.2786 0.3049 0.2600 0.2975 1,597,575 +0.04(+16.80%)
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.