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

Mitesco Inc (OP: MITI )

0.2799 -0.0501 (-15.18%)
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 (%)
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%)
Jun 01, 2022 0.1575 0.1648 0.1575 0.1620 31,851 -0.01(-3.69%)
May 31, 2022 0.1645 0.1682 0.1570 0.1682 69,796 -0.00(-0.47%)
May 27, 2022 0.1530 0.1695 0.1530 0.1690 50,487 +0.02(+11.40%)
May 26, 2022 0.1658 0.1658 0.1517 0.1517 320,709 -0.01(-8.06%)
May 25, 2022 0.1710 0.1795 0.1650 0.1650 136,342 -0.01(-3.57%)
May 24, 2022 0.1838 0.1939 0.1710 0.1711 75,683 -0.01(-4.63%)
May 23, 2022 0.1940 0.2000 0.1669 0.1794 133,710 -0.02(-9.16%)
May 20, 2022 0.1881 0.1975 0.1751 0.1975 177,917 +0.01(+5.11%)
May 19, 2022 0.1500 0.1881 0.1500 0.1879 407,954 +0.04(+24.52%)
May 18, 2022 0.1580 0.1580 0.1408 0.1509 20,476 +0.01(+4.00%)
May 17, 2022 0.1320 0.1599 0.1320 0.1451 241,264 -0.01(-8.63%)
May 16, 2022 0.1511 0.1633 0.1456 0.1588 115,167 -0.00(-2.76%)
May 13, 2022 0.1381 0.1633 0.1347 0.1633 122,625 +0.02(+17.91%)
May 12, 2022 0.1352 0.1413 0.1311 0.1385 39,671 +0.00(+2.44%)
May 11, 2022 0.1470 0.1497 0.1310 0.1352 213,364 -0.01(-9.26%)
May 10, 2022 0.1450 0.1499 0.1402 0.1490 67,489 +0.00(+1.02%)
May 09, 2022 0.1529 0.1529 0.1450 0.1475 63,240 +0.00(+0.20%)
May 06, 2022 0.1450 0.1585 0.1440 0.1472 55,497 +0.00(+1.17%)
May 05, 2022 0.1540 0.1540 0.1403 0.1455 52,909 -0.01(-5.52%)
May 04, 2022 0.1500 0.1550 0.1450 0.1540 119,649 +0.00(+2.74%)
May 03, 2022 0.1508 0.1537 0.1463 0.1499 33,102 -0.00(-2.47%)
May 02, 2022 0.1499 0.1570 0.1456 0.1537 88,697 -0.00(-0.07%)
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%)
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.