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 31, 2022 0.0765 0.0765 0.0680 0.0720 135,800 +0.00(+2.86%)
Oct 28, 2022 0.0731 0.0770 0.0651 0.0700 857,548 +0.00(+0.00%)
Oct 27, 2022 0.0700 0.0725 0.0681 0.0700 557,396 +0.00(+1.45%)
Oct 26, 2022 0.0700 0.0700 0.0680 0.0690 198,253 -0.00(-1.43%)
Oct 25, 2022 0.0690 0.0723 0.0675 0.0700 434,062 +0.00(+2.94%)
Oct 24, 2022 0.0690 0.0744 0.0620 0.0680 584,835 -0.00(-1.45%)
Oct 21, 2022 0.0710 0.0767 0.0600 0.0690 1,351,649 -0.01(-7.75%)
Oct 20, 2022 0.0730 0.0748 0.0700 0.0748 270,102 +0.00(+2.47%)
Oct 19, 2022 0.0800 0.0806 0.0510 0.0730 3,452,849 -0.01(-9.43%)
Oct 18, 2022 0.0900 0.0900 0.0781 0.0806 238,575 -0.01(-10.44%)
Oct 17, 2022 0.0855 0.0900 0.0809 0.0900 195,559 +0.00(+0.11%)
Oct 14, 2022 0.0990 0.0990 0.0852 0.0899 233,198 -0.00(-0.11%)
Oct 13, 2022 0.0990 0.0990 0.0895 0.0900 217,622 -0.00(-4.86%)
Oct 12, 2022 0.0917 0.0950 0.0858 0.0946 374,191 +0.00(+5.23%)
Oct 11, 2022 0.0830 0.0914 0.0800 0.0899 355,375 +0.01(+8.97%)
Oct 10, 2022 0.1000 0.1000 0.0710 0.0825 1,757,687 -0.02(-17.50%)
Oct 07, 2022 0.1000 0.1000 0.0920 0.1000 334,451 -0.00(-1.96%)
Oct 06, 2022 0.1053 0.1099 0.1000 0.1020 259,074 -0.01(-5.99%)
Oct 05, 2022 0.1050 0.1100 0.1050 0.1085 22,927 -0.00(-1.36%)
Oct 04, 2022 0.1100 0.1100 0.1006 0.1100 208,762 +0.00(+1.20%)
Oct 03, 2022 0.1131 0.1131 0.1000 0.1087 395,620 -0.01(-4.57%)
Sep 30, 2022 0.1090 0.1177 0.1090 0.1139 140,206 +0.00(+3.55%)
Sep 29, 2022 0.1130 0.1200 0.1090 0.1100 317,044 -0.01(-4.35%)
Sep 28, 2022 0.1250 0.1250 0.1128 0.1150 132,593 -0.01(-9.31%)
Sep 27, 2022 0.1270 0.1270 0.1155 0.1268 64,328 -0.00(-0.16%)
Sep 26, 2022 0.1290 0.1302 0.1100 0.1270 164,555 -0.00(-1.17%)
Sep 23, 2022 0.1300 0.1315 0.1230 0.1285 6,117 -0.00(-1.15%)
Sep 22, 2022 0.1390 0.1390 0.1220 0.1300 121,774 -0.01(-7.14%)
Sep 21, 2022 0.1471 0.1490 0.1356 0.1400 136,093 -0.01(-4.63%)
Sep 20, 2022 0.1440 0.1468 0.1371 0.1468 135,171 +0.01(+4.86%)
Sep 19, 2022 0.1322 0.1440 0.1275 0.1400 187,991 +0.01(+4.17%)
Sep 16, 2022 0.1440 0.1440 0.1224 0.1344 156,002 -0.01(-3.93%)
Sep 15, 2022 0.1330 0.1399 0.1300 0.1399 159,545 +0.01(+5.98%)
Sep 14, 2022 0.1100 0.1440 0.1090 0.1320 1,095,659 +0.02(+13.79%)
Sep 13, 2022 0.1165 0.1199 0.1115 0.1160 201,579 -0.00(-0.43%)
Sep 12, 2022 0.1150 0.1200 0.1111 0.1165 145,310 +0.00(+1.30%)
Sep 09, 2022 0.1200 0.1200 0.1114 0.1150 121,882 -0.00(-2.13%)
Sep 08, 2022 0.1245 0.1245 0.1152 0.1175 91,867 -0.01(-4.32%)
Sep 07, 2022 0.1249 0.1295 0.1222 0.1228 171,176 -0.00(-1.68%)
Sep 06, 2022 0.1025 0.1295 0.1025 0.1249 696,934 +0.02(+16.40%)
Sep 02, 2022 0.1020 0.1100 0.1020 0.1073 45,127 -0.00(-2.45%)
Sep 01, 2022 0.1102 0.1154 0.1062 0.1100 193,601 -0.00(-2.48%)
Aug 31, 2022 0.1102 0.1154 0.1100 0.1128 273,082 -0.00(-2.08%)
Aug 30, 2022 0.1155 0.1155 0.1100 0.1152 185,821 +0.00(+1.41%)
Aug 29, 2022 0.1110 0.1150 0.1110 0.1136 175,398 +0.00(+0.18%)
Aug 26, 2022 0.1198 0.1198 0.1110 0.1134 298,796 -0.01(-4.63%)
Aug 25, 2022 0.1285 0.1285 0.1131 0.1189 403,709 -0.01(-6.60%)
Aug 24, 2022 0.1290 0.1290 0.1250 0.1273 20,545 +0.00(+1.92%)
Aug 23, 2022 0.1213 0.1278 0.1213 0.1249 43,246 +0.00(+2.55%)
Aug 22, 2022 0.1190 0.1299 0.1190 0.1218 254,030 -0.00(-0.90%)
Aug 19, 2022 0.1255 0.1327 0.1180 0.1229 56,734 -0.01(-6.47%)
Aug 18, 2022 0.1275 0.1327 0.1275 0.1314 48,239 -0.00(-0.98%)
Aug 17, 2022 0.1276 0.1330 0.1262 0.1327 107,793 +0.00(+2.23%)
Aug 16, 2022 0.1310 0.1377 0.1182 0.1298 164,508 -0.00(-0.92%)
Aug 15, 2022 0.1243 0.1331 0.1243 0.1310 124,370 -0.00(-1.73%)
Aug 12, 2022 0.1296 0.1333 0.1160 0.1333 147,254 +0.01(+6.64%)
Aug 11, 2022 0.1349 0.1349 0.1100 0.1250 345,291 -0.01(-5.66%)
Aug 10, 2022 0.1250 0.1470 0.1250 0.1325 351,455 +0.01(+3.92%)
Aug 09, 2022 0.1379 0.1379 0.1211 0.1275 303,859 -0.01(-7.41%)
Aug 08, 2022 0.1350 0.1377 0.1285 0.1377 81,517 +0.00(+2.00%)
Aug 05, 2022 0.1270 0.1354 0.1270 0.1350 84,973 +0.01(+5.14%)
Aug 04, 2022 0.1290 0.1350 0.1261 0.1284 166,841 +0.00(+1.34%)
Aug 03, 2022 0.1179 0.1267 0.1135 0.1267 176,616 +0.01(+11.63%)
Aug 02, 2022 0.1279 0.1311 0.0985 0.1135 1,001,912 -0.02(-13.62%)
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.