Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitesco Inc (OP: MITI )

0.2799 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Nov 30, 2021 0.1998 0.2095 0.1890 0.1997 487,941 -0.00(-1.14%)
Nov 29, 2021 0.2100 0.2100 0.1900 0.2020 371,914 -0.01(-3.35%)
Nov 26, 2021 0.2170 0.2170 0.2000 0.2090 273,264 +0.00(+2.20%)
Nov 24, 2021 0.2090 0.2168 0.2010 0.2045 293,145 -0.00(-1.68%)
Nov 23, 2021 0.1960 0.2100 0.1900 0.2080 736,241 +0.01(+6.67%)
Nov 22, 2021 0.2021 0.2200 0.1630 0.1950 2,248,273 -0.03(-15.18%)
Nov 19, 2021 0.2375 0.2415 0.2201 0.2299 424,035 -0.01(-2.17%)
Nov 18, 2021 0.2430 0.2408 0.2350 0.2350 403,380 -0.01(-2.81%)
Nov 17, 2021 0.2450 0.2450 0.2350 0.2418 181,633 -0.00(-1.31%)
Nov 16, 2021 0.2450 0.2550 0.2350 0.2450 642,210 -0.00(-1.96%)
Nov 15, 2021 0.2426 0.2680 0.2410 0.2499 242,841 -0.00(-0.44%)
Nov 12, 2021 0.2590 0.2590 0.2410 0.2510 366,613 +0.00(+0.40%)
Nov 11, 2021 0.2600 0.2739 0.2459 0.2500 487,377 -0.00(-1.57%)
Nov 10, 2021 0.2550 0.2540 382,666 -0.01(-2.31%)
Nov 09, 2021 0.2607 0.2700 0.2510 0.2600 355,206 -0.00(-1.63%)
Nov 08, 2021 0.2727 0.2730 0.2588 0.2643 494,291 -0.01(-3.19%)
Nov 05, 2021 0.2621 0.2730 0.2602 0.2730 246,018 +0.01(+3.61%)
Nov 04, 2021 0.2729 0.2729 0.2600 0.2635 312,704 -0.01(-2.41%)
Nov 03, 2021 0.2730 0.2730 0.2620 0.2700 227,907 -0.00(-1.10%)
Nov 02, 2021 0.2800 0.2800 0.2600 0.2730 595,876 -0.01(-2.29%)
Nov 01, 2021 0.2650 0.2898 0.2798 0.2794 367,051 -0.00(-0.14%)
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%)
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.