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

Mitesco Inc (OP: MITI )

0.2700 +0.0599 (+28.51%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 24, 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, 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%)
Aug 02, 2021 0.2249 0.2547 0.2225 0.2547 1,310,926 +0.03(+13.25%)
Jul 30, 2021 0.1913 0.2250 0.1913 0.2249 1,076,964 +0.03(+15.63%)
Jul 29, 2021 0.1995 0.1995 0.1903 0.1945 156,344 +0.00(+0.52%)
Jul 28, 2021 0.1945 0.1980 0.1910 0.1935 163,407 +0.00(+0.26%)
Jul 27, 2021 0.1950 0.2020 0.1875 0.1930 524,404 -0.00(-0.92%)
Jul 26, 2021 0.1950 0.2020 0.1867 0.1948 589,063 -0.00(-0.10%)
Jul 23, 2021 0.1865 0.2000 0.1865 0.1950 303,981 +0.01(+4.00%)
Jul 22, 2021 0.1900 0.1900 0.1850 0.1875 137,027 -0.00(-0.48%)
Jul 21, 2021 0.1920 0.1977 0.1884 0.1884 257,466 -0.00(-2.33%)
Jul 20, 2021 0.1998 0.1998 0.1875 0.1929 221,315 -0.01(-3.41%)
Jul 19, 2021 0.2040 0.2055 0.1802 0.1997 882,642 -0.01(-2.49%)
Jul 16, 2021 0.2020 0.2090 0.2000 0.2048 230,666 -0.00(-0.10%)
Jul 15, 2021 0.2135 0.2135 0.1991 0.2050 245,218 +0.00(+0.00%)
Jul 14, 2021 0.2048 0.2340 0.1950 0.2050 1,164,463 +0.00(+0.54%)
Jul 13, 2021 0.2150 0.2150 0.2000 0.2039 549,110 -0.01(-2.90%)
Jul 12, 2021 0.2128 0.2150 0.2000 0.2100 534,908 +0.01(+2.94%)
Jul 09, 2021 0.2110 0.2250 0.2010 0.2040 532,033 -0.00(-1.73%)
Jul 08, 2021 0.2070 0.2120 0.2003 0.2076 373,429 +0.01(+2.67%)
Jul 07, 2021 0.2178 0.2178 0.2005 0.2022 304,834 -0.02(-7.16%)
Jul 06, 2021 0.2180 0.2180 0.1976 0.2178 760,910 +0.02(+8.68%)
Jul 02, 2021 0.2064 0.2209 0.1950 0.2004 376,621 -0.00(-1.47%)
Jul 01, 2021 0.1960 0.2080 0.1960 0.2034 365,388 +0.01(+2.68%)
Jun 30, 2021 0.2000 0.2178 0.1976 0.1981 649,603 -0.00(-0.95%)
Jun 29, 2021 0.2080 0.2200 0.2000 0.2000 1,061,853 -0.01(-3.85%)
Jun 28, 2021 0.2148 0.2250 0.2056 0.2080 471,096 -0.00(-1.98%)
Jun 25, 2021 0.1993 0.2150 0.1985 0.2122 393,911 +0.01(+6.85%)
Jun 24, 2021 0.2090 0.2099 0.1986 0.1986 486,512 -0.00(-0.95%)
Jun 23, 2021 0.2168 0.2168 0.1975 0.2005 534,460 +0.00(+0.25%)
Jun 22, 2021 0.2010 0.2010 0.1900 0.2000 577,890 +0.00(+1.42%)
Jun 21, 2021 0.2064 0.2077 0.1950 0.1972 891,177 -0.01(-2.62%)
Jun 18, 2021 0.2250 0.2250 0.2010 0.2025 366,804 -0.01(-4.03%)
Jun 17, 2021 0.2210 0.2279 0.2108 0.2110 784,080 -0.01(-4.18%)
Jun 16, 2021 0.2340 0.2340 0.2200 0.2202 269,945 +0.00(+0.09%)
Jun 15, 2021 0.2300 0.2400 0.2175 0.2200 587,439 -0.00(-0.90%)
Jun 14, 2021 0.2500 0.2500 0.2100 0.2220 556,344 +0.00(+0.91%)
Jun 11, 2021 0.2191 0.2296 0.2101 0.2200 990,296 +0.01(+5.26%)
Jun 10, 2021 0.2280 0.2350 0.2050 0.2090 789,462 -0.02(-7.11%)
Jun 09, 2021 0.2333 0.2475 0.2333 0.2250 1,531,224 +0.01(+6.89%)
Jun 08, 2021 0.2449 0.2500 0.2087 0.2105 3,718,059 -0.03(-13.02%)
Jun 07, 2021 0.2599 0.2599 0.2420 0.2420 866,477 -0.01(-3.20%)
Jun 04, 2021 0.2500 0.2665 0.2450 0.2500 759,923 +0.00(+0.00%)
Jun 03, 2021 0.2660 0.2710 0.2500 0.2500 517,612 -0.01(-3.47%)
Jun 02, 2021 0.2620 0.2700 0.2581 0.2590 426,786 -0.00(-1.15%)
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.