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 (%)
Aug 31, 2020 0.0360 0.0360 0.0301 0.0317 532,351 -0.00(-8.12%)
Aug 28, 2020 0.0321 0.0349 0.0307 0.0345 911,800 +0.00(+2.07%)
Aug 27, 2020 0.0325 0.0348 0.0305 0.0338 1,196,048 -0.00(-5.32%)
Aug 26, 2020 0.0334 0.0357 0.0311 0.0357 948,140 +0.00(+6.89%)
Aug 25, 2020 0.0342 0.0378 0.0334 0.0334 810,243 -0.00(-8.49%)
Aug 24, 2020 0.0370 0.0425 0.0336 0.0365 1,487,583 +0.00(+1.39%)
Aug 21, 2020 0.0400 0.0409 0.0350 0.0360 1,504,000 -0.01(-18.37%)
Aug 20, 2020 0.0350 0.0480 0.0316 0.0441 2,123,623 +0.01(+29.71%)
Aug 19, 2020 0.0400 0.0404 0.0335 0.0340 1,691,854 -0.01(-22.37%)
Aug 18, 2020 0.0440 0.0440 0.0399 0.0438 666,396 -0.00(-0.45%)
Aug 17, 2020 0.0400 0.0450 0.0400 0.0440 703,349 -0.00(-2.22%)
Aug 14, 2020 0.0499 0.0499 0.0400 0.0450 683,200 -0.00(-4.26%)
Aug 13, 2020 0.0500 0.0500 0.0430 0.0470 813,663 -0.00(-6.93%)
Aug 12, 2020 0.0485 0.0510 0.0405 0.0505 956,187 +0.00(+7.45%)
Aug 11, 2020 0.0500 0.0512 0.0450 0.0470 920,265 -0.00(-8.20%)
Aug 10, 2020 0.0512 0.0529 0.0461 0.0512 874,200 +0.00(+2.40%)
Aug 07, 2020 0.0520 0.0520 0.0480 0.0500 514,400 -0.00(-1.96%)
Aug 06, 2020 0.0550 0.0550 0.0500 0.0510 353,901 -0.00(-5.56%)
Aug 05, 2020 0.0590 0.0590 0.0480 0.0540 868,174 +0.00(+0.93%)
Aug 04, 2020 0.0510 0.0555 0.0460 0.0535 657,850 +0.00(+4.90%)
Aug 03, 2020 0.0562 0.0562 0.0510 0.0510 607,837 -0.01(-9.09%)
Jul 31, 2020 0.0510 0.0570 0.0510 0.0561 81,400 -0.00(-1.41%)
Jul 30, 2020 0.0570 0.0648 0.0510 0.0569 1,552,255 -0.00(-0.35%)
Jul 29, 2020 0.0527 0.0590 0.0527 0.0571 944,012 -0.00(-0.70%)
Jul 28, 2020 0.0588 0.0604 0.0540 0.0575 788,509 +0.00(+4.55%)
Jul 27, 2020 0.0560 0.0650 0.0548 0.0550 1,467,875 -0.00(-1.79%)
Jul 24, 2020 0.0625 0.0650 0.0520 0.0560 820,700 -0.01(-13.85%)
Jul 23, 2020 0.0683 0.0683 0.0580 0.0650 1,583,156 -0.00(-4.83%)
Jul 22, 2020 0.0695 0.0724 0.0600 0.0683 2,774,291 -0.00(-5.14%)
Jul 21, 2020 0.0769 0.0770 0.0660 0.0720 1,441,239 -0.01(-6.49%)
Jul 20, 2020 0.0730 0.0790 0.0680 0.0770 2,733,528 -0.00(-2.53%)
Jul 17, 2020 0.0634 0.0835 0.0615 0.0790 3,025,900 +0.01(+21.54%)
Jul 16, 2020 0.0623 0.0650 0.0613 0.0650 1,351,604 +0.00(+4.33%)
Jul 15, 2020 0.0590 0.0700 0.0550 0.0623 3,382,399 +0.01(+13.27%)
Jul 14, 2020 0.0525 0.0550 0.0485 0.0550 1,400,896 +0.00(+3.97%)
Jul 13, 2020 0.0473 0.0530 0.0450 0.0529 3,216,457 +0.00(+9.07%)
Jul 10, 2020 0.0499 0.0500 0.0449 0.0485 1,215,000 +0.00(+5.43%)
Jul 09, 2020 0.0470 0.0477 0.0424 0.0460 2,201,919 -0.00(-2.13%)
Jul 08, 2020 0.0459 0.0487 0.0416 0.0470 1,637,046 +0.00(+2.40%)
Jul 07, 2020 0.0480 0.0529 0.0401 0.0459 4,606,148 -0.00(-4.37%)
Jul 06, 2020 0.0433 0.0480 0.0390 0.0480 2,444,152 +0.00(+11.37%)
Jul 02, 2020 0.0399 0.0431 0.0365 0.0431 1,858,500 +0.00(+8.02%)
Jul 01, 2020 0.0410 0.0420 0.0350 0.0399 1,713,058 -0.00(-2.68%)
Jun 30, 2020 0.0408 0.0413 0.0378 0.0410 1,940,056 +0.00(+2.76%)
Jun 29, 2020 0.0375 0.0405 0.0375 0.0399 1,077,840 +0.00(+2.31%)
Jun 26, 2020 0.0400 0.0450 0.0365 0.0390 4,014,700 -0.00(-4.65%)
Jun 25, 2020 0.0410 0.0410 0.0385 0.0409 1,693,024 +0.00(+2.25%)
Jun 24, 2020 0.0410 0.0420 0.0360 0.0400 2,242,737 +0.00(+0.00%)
Jun 23, 2020 0.0344 0.0400 0.0328 0.0400 3,579,867 +0.01(+23.08%)
Jun 22, 2020 0.0329 0.0370 0.0312 0.0325 1,987,287 -0.00(-1.22%)
Jun 19, 2020 0.0300 0.0370 0.0298 0.0329 1,518,100 +0.00(+6.13%)
Jun 18, 2020 0.0296 0.0311 0.0262 0.0310 475,544 +0.00(+6.90%)
Jun 17, 2020 0.0304 0.0313 0.0261 0.0290 654,817 -0.00(-7.94%)
Jun 16, 2020 0.0268 0.0340 0.0261 0.0315 1,187,862 +0.00(+5.70%)
Jun 15, 2020 0.0283 0.0316 0.0253 0.0298 504,496 -0.00(-8.31%)
Jun 12, 2020 0.0310 0.0340 0.0305 0.0325 440,900 -0.00(-5.80%)
Jun 11, 2020 0.0339 0.0345 0.0308 0.0345 1,194,215 +0.00(+2.37%)
Jun 10, 2020 0.0419 0.0430 0.0320 0.0337 1,188,058 -0.00(-6.91%)
Jun 09, 2020 0.0343 0.0380 0.0329 0.0362 1,203,320 +0.00(+3.43%)
Jun 08, 2020 0.0420 0.0420 0.0332 0.0350 1,429,678 -0.01(-17.65%)
Jun 05, 2020 0.0307 0.0450 0.0285 0.0425 2,655,500 +0.01(+23.91%)
Jun 04, 2020 0.0343 0.0343 0.0286 0.0343 840,456 -0.00(-0.58%)
Jun 03, 2020 0.0297 0.0350 0.0270 0.0345 2,404,606 +0.01(+23.21%)
Jun 02, 2020 0.0265 0.0299 0.0265 0.0280 167,816 -0.00(-1.75%)
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.