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: 3:02 PM EDT, May 22, 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, 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%)
Aug 01, 2022 0.1310 0.1368 0.1277 0.1314 540,155 +0.00(+0.31%)
Jul 29, 2022 0.1354 0.1386 0.1310 0.1310 140,423 -0.01(-4.38%)
Jul 28, 2022 0.1399 0.1399 0.1320 0.1370 114,339 -0.00(-1.23%)
Jul 27, 2022 0.1315 0.1390 0.1315 0.1387 133,923 +0.00(+1.39%)
Jul 26, 2022 0.1400 0.1409 0.1352 0.1368 63,256 -0.00(-2.29%)
Jul 25, 2022 0.1338 0.1400 0.1338 0.1400 186,932 +0.00(+0.07%)
Jul 22, 2022 0.1442 0.1442 0.1331 0.1399 61,237 -0.00(-3.18%)
Jul 21, 2022 0.1405 0.1445 0.1315 0.1445 99,349 +0.00(+2.85%)
Jul 20, 2022 0.1350 0.1449 0.1320 0.1405 186,064 +0.00(+0.36%)
Jul 19, 2022 0.1280 0.1400 0.1251 0.1400 452,035 +0.01(+10.41%)
Jul 18, 2022 0.1278 0.1311 0.1251 0.1268 139,734 -0.00(-0.78%)
Jul 15, 2022 0.1290 0.1290 0.1230 0.1278 171,624 -0.00(-0.93%)
Jul 14, 2022 0.1270 0.1290 0.1202 0.1290 72,743 +0.00(+1.18%)
Jul 13, 2022 0.1399 0.1399 0.1201 0.1275 219,715 -0.01(-6.93%)
Jul 12, 2022 0.1450 0.1450 0.1200 0.1370 147,337 -0.01(-5.52%)
Jul 11, 2022 0.1490 0.1490 0.1376 0.1450 193,538 -0.00(-2.68%)
Jul 08, 2022 0.1430 0.1490 0.1396 0.1490 79,253 +0.00(+0.07%)
Jul 07, 2022 0.1383 0.1489 0.1350 0.1489 121,408 +0.01(+7.66%)
Jul 06, 2022 0.1257 0.1383 0.1257 0.1383 66,640 +0.00(+2.98%)
Jul 05, 2022 0.1251 0.1385 0.1251 0.1343 98,709 +0.00(+3.31%)
Jul 01, 2022 0.1256 0.1384 0.1220 0.1300 219,103 +0.00(+3.50%)
Jun 30, 2022 0.1295 0.1295 0.1210 0.1256 85,193 -0.00(-1.41%)
Jun 29, 2022 0.1201 0.1368 0.1201 0.1274 168,111 -0.01(-6.87%)
Jun 28, 2022 0.1300 0.1370 0.1227 0.1368 91,827 +0.01(+5.23%)
Jun 27, 2022 0.1280 0.1385 0.1200 0.1300 375,997 +0.00(+1.56%)
Jun 24, 2022 0.1394 0.1410 0.1196 0.1280 312,185 -0.01(-8.44%)
Jun 23, 2022 0.1397 0.1410 0.1300 0.1398 114,004 +0.00(+0.07%)
Jun 22, 2022 0.1285 0.1427 0.1257 0.1397 165,261 +0.01(+8.72%)
Jun 21, 2022 0.1252 0.1320 0.1252 0.1285 121,427 -0.00(-2.50%)
Jun 17, 2022 0.1310 0.1318 0.1300 0.1318 30,962 +0.00(+0.61%)
Jun 16, 2022 0.1321 0.1321 0.1266 0.1310 136,924 -0.00(-0.53%)
Jun 15, 2022 0.1250 0.1427 0.1230 0.1317 156,646 +0.01(+5.95%)
Jun 14, 2022 0.1302 0.1349 0.1224 0.1243 303,974 -0.01(-7.86%)
Jun 13, 2022 0.1397 0.1397 0.1300 0.1349 246,222 -0.00(-3.37%)
Jun 10, 2022 0.1486 0.1486 0.1351 0.1396 260,893 -0.01(-5.99%)
Jun 09, 2022 0.1439 0.1487 0.1402 0.1485 22,485 +0.00(+1.02%)
Jun 08, 2022 0.1540 0.1550 0.1310 0.1470 231,791 -0.00(-2.00%)
Jun 07, 2022 0.1584 0.1584 0.1500 0.1500 59,075 -0.01(-5.30%)
Jun 06, 2022 0.1609 0.1609 0.1475 0.1584 137,138 -0.00(-0.94%)
Jun 03, 2022 0.1619 0.1619 0.1510 0.1599 65,162 -0.00(-1.24%)
Jun 02, 2022 0.1598 0.1619 0.1575 0.1619 77,545 -0.00(-0.06%)
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.