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

Mitesco Inc (OP: MITI )

0.3500 +0.0010 (+0.29%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 8, 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 (%)
Apr 29, 2022 0.1539 0.1539 0.1403 0.1538 68,976 -0.00(-0.06%)
Apr 28, 2022 0.1550 0.1600 0.1403 0.1539 285,871 -0.01(-3.81%)
Apr 27, 2022 0.1682 0.1850 0.1460 0.1600 214,313 -0.01(-4.88%)
Apr 26, 2022 0.1750 0.1934 0.1440 0.1682 251,662 -0.01(-6.56%)
Apr 25, 2022 0.1655 0.1954 0.1644 0.1800 158,415 +0.02(+10.36%)
Apr 22, 2022 0.1440 0.1631 0.1420 0.1631 304,366 +0.02(+11.71%)
Apr 21, 2022 0.1590 0.1590 0.1400 0.1460 299,503 -0.01(-8.18%)
Apr 20, 2022 0.1689 0.1689 0.1500 0.1590 485,846 -0.00(-1.85%)
Apr 19, 2022 0.1732 0.1779 0.1615 0.1620 536,344 -0.02(-8.99%)
Apr 18, 2022 0.1800 0.1875 0.1600 0.1780 292,623 -0.00(-1.11%)
Apr 14, 2022 0.1799 0.1894 0.1725 0.1800 361,308 +0.00(+0.00%)
Apr 13, 2022 0.1940 0.1940 0.1760 0.1800 412,593 -0.01(-7.22%)
Apr 12, 2022 0.2050 0.2050 0.1800 0.1940 159,002 -0.01(-3.00%)
Apr 11, 2022 0.2080 0.2080 0.1901 0.2000 243,716 +0.00(+0.00%)
Apr 08, 2022 0.1997 0.2099 0.1880 0.2000 235,673 +0.00(+1.99%)
Apr 07, 2022 0.2100 0.2100 0.1926 0.1961 118,687 -0.01(-6.17%)
Apr 06, 2022 0.2110 0.2153 0.1920 0.2090 249,020 -0.00(-0.95%)
Apr 05, 2022 0.2450 0.2499 0.1920 0.2110 792,390 -0.03(-13.52%)
Apr 04, 2022 0.2350 0.2620 0.2350 0.2440 426,337 +0.01(+4.72%)
Apr 01, 2022 0.2480 0.2480 0.2300 0.2330 287,344 -0.01(-2.92%)
Mar 31, 2022 0.2125 0.2470 0.2101 0.2400 488,621 +0.02(+11.37%)
Mar 30, 2022 0.2150 0.2256 0.2001 0.2155 392,929 +0.00(+1.89%)
Mar 29, 2022 0.1825 0.2257 0.1800 0.2115 437,248 +0.03(+14.32%)
Mar 28, 2022 0.1500 0.1860 0.1500 0.1850 712,772 +0.04(+23.42%)
Mar 25, 2022 0.1500 0.1580 0.1346 0.1499 622,560 -0.00(-0.07%)
Mar 24, 2022 0.1350 0.1500 0.1350 0.1500 548,572 +0.01(+9.09%)
Mar 23, 2022 0.1251 0.1450 0.1248 0.1375 225,122 +0.01(+8.27%)
Mar 22, 2022 0.1273 0.1300 0.1251 0.1270 243,414 -0.00(-1.93%)
Mar 21, 2022 0.1350 0.1350 0.1273 0.1295 109,758 -0.00(-1.15%)
Mar 18, 2022 0.1280 0.1316 0.1150 0.1310 509,069 +0.00(+0.92%)
Mar 17, 2022 0.1308 0.1308 0.1147 0.1298 452,476 +0.00(+1.80%)
Mar 16, 2022 0.1300 0.1320 0.1230 0.1275 228,057 -0.00(-1.92%)
Mar 15, 2022 0.1315 0.1315 0.1250 0.1300 284,668 +0.00(+0.00%)
Mar 14, 2022 0.1300 0.1399 0.1270 0.1300 141,914 -0.01(-7.14%)
Mar 11, 2022 0.1320 0.1400 0.1260 0.1400 552,059 +0.01(+4.48%)
Mar 10, 2022 0.1460 0.1460 0.1330 0.1340 134,449 -0.00(-2.55%)
Mar 09, 2022 0.1418 0.1440 0.1370 0.1375 122,256 -0.00(-3.17%)
Mar 08, 2022 0.1400 0.1449 0.1320 0.1420 334,923 +0.00(+1.43%)
Mar 07, 2022 0.1500 0.1520 0.1382 0.1400 538,697 -0.00(-3.38%)
Mar 04, 2022 0.1435 0.1455 0.1411 0.1449 223,444 +0.00(+1.26%)
Mar 03, 2022 0.1449 0.1474 0.1410 0.1431 129,492 -0.00(-0.97%)
Mar 02, 2022 0.1450 0.1500 0.1400 0.1445 204,219 -0.00(-0.28%)
Mar 01, 2022 0.1400 0.1497 0.1400 0.1449 155,683 +0.00(+1.83%)
Feb 28, 2022 0.1500 0.1540 0.1350 0.1423 153,730 -0.01(-4.50%)
Feb 25, 2022 0.1480 0.1589 0.1420 0.1490 293,634 -0.00(-0.33%)
Feb 24, 2022 0.1500 0.1537 0.1320 0.1495 485,420 -0.00(-2.29%)
Feb 23, 2022 0.1657 0.1680 0.1530 0.1530 126,700 -0.01(-6.65%)
Feb 22, 2022 0.1635 0.1695 0.1620 0.1639 151,632 -0.01(-3.53%)
Feb 18, 2022 0.1699 0 -0.01(-2.86%)
Feb 17, 2022 0.1678 0.1780 0.1661 0.1749 438,279 +0.01(+3.55%)
Feb 16, 2022 0.1695 0.1735 0.1600 0.1689 116,742 -0.00(-0.35%)
Feb 15, 2022 0.1735 0.1735 0.1612 0.1695 181,610 -0.00(-0.29%)
Feb 14, 2022 0.1735 0.1775 0.1700 0.1700 184,129 +0.00(+0.89%)
Feb 11, 2022 0.1705 0.1750 0.1685 0.1685 214,742 -0.00(-0.88%)
Feb 10, 2022 0.1700 0.1705 0.1615 0.1700 163,163 +0.00(+0.00%)
Feb 09, 2022 0.1712 0.1782 0.1630 0.1700 340,234 -0.01(-4.60%)
Feb 08, 2022 0.1700 0.1800 0.1700 0.1782 185,122 -0.00(-0.39%)
Feb 07, 2022 0.1800 0.1800 0.1700 0.1789 199,394 -0.00(-0.17%)
Feb 04, 2022 0.1813 0.1813 0.1700 0.1792 122,733 -0.00(-1.16%)
Feb 03, 2022 0.1826 0.1701 0.1813 108,376 +0.00(+0.00%)
Feb 02, 2022 0.1855 0.1855 0.1751 0.1813 149,653 -0.00(-2.00%)
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.