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

Mitesco Inc (OP: MITI )

0.3500 UNCHANGED
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, 2024 0.4500 8 +0.19(+72.41%)
Apr 26, 2024 0.3600 0.3600 0.2610 0.2610 6,198 -0.19(-42.00%)
Apr 25, 2024 0.4500 0.4500 0.2700 0.4500 369 +0.00(+0.00%)
Apr 24, 2024 0.4500 0.4500 0.4500 0.4500 410 +0.01(+2.27%)
Apr 23, 2024 0.3500 0.4400 0.3000 0.4400 4,297 +0.00(+0.23%)
Apr 22, 2024 0.2800 0.5000 0.2800 0.4390 5,040 +0.03(+7.07%)
Apr 19, 2024 0.2600 0.4100 0.2600 0.4100 1,065 +0.15(+57.69%)
Apr 17, 2024 0.2600 2 -0.15(-36.43%)
Apr 16, 2024 0.2800 0.4090 0.2800 0.4090 1,340 +0.15(+57.31%)
Apr 15, 2024 0.2900 0.3500 0.2600 0.2600 2,978 -0.01(-3.70%)
Apr 12, 2024 0.3500 0.4300 0.2700 0.2700 892 -0.16(-37.21%)
Apr 08, 2024 0.4300 30 +0.00(+0.23%)
Apr 05, 2024 0.3500 0.4299 0.3500 0.4290 2,027 +0.03(+7.25%)
Apr 04, 2024 0.2800 0.4000 0.2800 0.4000 1,659 -0.02(-4.51%)
Apr 03, 2024 0.2640 0.4189 0.2640 0.4189 886 -0.00(-0.26%)
Apr 02, 2024 0.4300 0.4300 0.4200 0.4200 897 +0.16(+61.54%)
Apr 01, 2024 0.2600 0.2600 0.2600 0.2600 254 -0.09(-25.71%)
Mar 28, 2024 0.3300 0.3500 0.3300 0.3500 2,395 +0.08(+32.03%)
Mar 27, 2024 0.4500 0.4500 0.2503 0.2651 2,871 -0.17(-39.75%)
Mar 26, 2024 0.4500 0.4500 0.4400 0.4400 1,348 +0.18(+69.17%)
Mar 25, 2024 0.2500 0.4999 0.2500 0.2601 1,382 -0.14(-34.98%)
Mar 22, 2024 0.4000 0.4000 0.4000 0.4000 455 -0.10(-19.98%)
Mar 21, 2024 0.4999 0.4999 0.3400 0.4999 1,607 +0.23(+85.15%)
Mar 20, 2024 0.4000 0.4000 0.2502 0.2700 8,267 -0.13(-32.50%)
Mar 19, 2024 0.3910 0.4000 0.3910 0.4000 12,453 -0.14(-25.88%)
Mar 18, 2024 0.3800 0.5397 0.3800 0.5397 15,551 +0.17(+45.86%)
Mar 15, 2024 0.4900 0.4900 0.3500 0.3700 2,214 -0.03(-7.50%)
Mar 14, 2024 0.4900 0.4900 0.4000 0.4000 16,177 +0.00(+0.00%)
Mar 13, 2024 0.4000 0.5499 0.4000 0.4000 15,942 +0.01(+2.56%)
Mar 12, 2024 0.5498 0.5498 0.3500 0.3900 27,409 -0.16(-29.09%)
Mar 11, 2024 0.4999 0.5500 0.4999 0.5500 725 +0.05(+10.00%)
Mar 08, 2024 0.5800 0.5800 0.5000 0.5000 513 -0.10(-16.65%)
Mar 07, 2024 0.5156 0.6000 0.5156 0.5999 12,168 +0.09(+17.63%)
Mar 06, 2024 0.5493 0.5493 0.2301 0.5100 2,088 +0.16(+45.71%)
Mar 05, 2024 0.3500 0.3500 0.3500 0.3500 5,633 -0.16(-31.72%)
Mar 04, 2024 0.4000 0.5499 0.3400 0.5126 8,936 +0.11(+28.15%)
Mar 01, 2024 0.5500 0.6000 0.4000 0.4000 2,062 -0.25(-38.46%)
Feb 29, 2024 0.4000 0.6500 0.2001 0.6500 10,169 +0.25(+62.50%)
Feb 28, 2024 0.4000 0.4000 0.4000 0.4000 41,170 -0.24(-37.50%)
Feb 26, 2024 0.6400 28 +0.21(+48.84%)
Feb 23, 2024 0.4000 0.7399 0.4000 0.4300 4,484 -0.06(-12.24%)
Feb 22, 2024 0.4500 0.5000 0.0200 0.4900 9,768 -0.01(-2.00%)
Feb 21, 2024 0.5000 0.5000 0.4000 0.5000 17,273 +0.10(+25.00%)
Feb 20, 2024 0.3500 0.9800 0.3500 0.4000 18,602 +0.05(+14.29%)
Feb 16, 2024 0.4498 0.5800 0.2100 0.3500 74,743 +0.09(+34.62%)
Feb 15, 2024 0.0800 0.4996 0.0800 0.2600 2,682 +0.00(+0.00%)
Feb 14, 2024 0.1100 0.8900 0.0525 0.2600 63,886 +0.21(+407.81%)
Feb 13, 2024 0.0512 0.0512 0.0512 0.0512 200 +0.02(+70.10%)
Feb 08, 2024 0.0301 4 -0.02(-42.67%)
Jan 26, 2024 0.0525 0 +0.02(+68.81%)
Jan 25, 2024 0.0311 0.0311 0.0311 0.0311 144 +0.00(+3.67%)
Jan 23, 2024 0.0300 20 -0.02(-41.18%)
Jan 19, 2024 0.0510 0 +0.02(+70.00%)
Jan 17, 2024 0.0300 2 -0.02(-41.18%)
Jan 16, 2024 0.0510 0.0510 0.0510 0.0510 3,219 +0.02(+70.00%)
Jan 11, 2024 0.0300 0 +0.00(+0.00%)
Jan 03, 2024 0.0300 30 +0.00(+0.00%)
Dec 29, 2023 0.0300 10 +0.00(+7.14%)
Dec 28, 2023 0.0280 0.0280 0.0260 0.0280 2,199 +0.00(+7.69%)
Dec 27, 2023 0.0260 0.0260 0.0260 0.0260 400 -0.00(-7.14%)
Dec 26, 2023 0.0280 0.0280 0.0280 0.0280 950 +0.00(+7.69%)
Dec 22, 2023 0.0260 0.0260 0.0260 0.0260 741 +0.00(+0.00%)
Dec 21, 2023 0.0260 0.0260 0.0260 0.0260 470 +0.00(+0.00%)
Dec 20, 2023 0.0250 0.0260 0.0250 0.0260 1,837 -0.01(-35.00%)
Dec 15, 2023 0.0400 85 -0.01(-20.00%)
Dec 14, 2023 0.0350 0.0500 0.0350 0.0500 5,186 +0.03(+100.00%)
Dec 13, 2023 0.0250 0.0250 0.0250 0.0250 5,839 +0.00(+0.00%)
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 2,639 +0.00(+0.00%)
Dec 11, 2023 0.0250 0.0250 0.0250 0.0250 2,565 +0.00(+0.00%)
Dec 07, 2023 0.0250 60 +0.00(+0.00%)
Dec 06, 2023 0.0260 0.0260 0.0250 0.0250 2,270 -0.03(-58.33%)
Dec 01, 2023 0.0600 0 +0.03(+130.77%)
Nov 29, 2023 0.0260 38 +0.00(+4.00%)
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 2,094 +0.00(+0.00%)
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 992 +0.00(+0.00%)
Nov 24, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Nov 22, 2023 0.0250 0.0250 0.0250 0.0250 440 +0.00(+0.00%)
Nov 16, 2023 0.0250 0 +0.00(+0.00%)
Nov 14, 2023 0.0250 0 +0.00(+0.00%)
Nov 10, 2023 0.0250 20 +0.01(+25.00%)
Nov 07, 2023 0.0200 4 -0.02(-55.56%)
Nov 06, 2023 0.0450 0.0450 0.0450 0.0450 645 +0.00(+0.00%)
Nov 03, 2023 0.0450 0.0450 0.0450 0.0450 3,280 +0.00(+0.00%)
Oct 31, 2023 0.0450 34 +0.00(+0.00%)
Oct 30, 2023 0.0450 0.0450 0.0450 0.0450 408 +0.00(+0.00%)
Oct 27, 2023 0.0450 0.0450 0.0450 0.0450 750 -0.00(-0.22%)
Oct 26, 2023 0.0451 0.0451 0.0451 0.0451 300 +0.00(+0.22%)
Oct 24, 2023 0.0450 0 +0.00(+0.00%)
Oct 23, 2023 0.0450 0.0450 0.0450 0.0450 250 +0.00(+0.00%)
Oct 20, 2023 0.0450 0.0450 0.0450 0.0450 433 +0.00(+0.00%)
Oct 19, 2023 0.0450 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Oct 16, 2023 0.0450 10 +0.00(+0.00%)
Oct 13, 2023 0.0450 0.0450 0.0450 0.0450 563 +0.00(+7.14%)
Oct 10, 2023 0.0420 0 +0.00(+5.00%)
Oct 04, 2023 0.0400 6 +0.00(+14.29%)
Oct 03, 2023 0.0350 0.0350 0.0350 0.0350 171 +0.01(+16.67%)
Oct 02, 2023 0.0300 0.0300 0.0300 0.0300 763 +0.00(+20.00%)
Sep 26, 2023 0.0250 37 +0.01(+25.00%)
Sep 25, 2023 0.0200 0.0200 0.0200 0.0200 5,847 +0.00(+0.00%)
Sep 21, 2023 0.0200 0 +0.00(+0.00%)
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 311 +0.00(+0.00%)
Sep 18, 2023 0.0200 20 +0.00(+0.00%)
Sep 14, 2023 0.0200 417 +0.00(+0.00%)
Sep 12, 2023 0.0200 14 +0.00(+0.00%)
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 163 +0.00(+0.00%)
Sep 08, 2023 0.0200 0.0200 0.0200 0.0200 1,838 +0.00(+16.96%)
Sep 07, 2023 0.0171 0.0171 0.0171 0.0171 8,208 -0.08(-82.90%)
Sep 06, 2023 0.1000 0.1000 0.1000 0.1000 1,141 +0.00(+0.00%)
Sep 01, 2023 0.1000 0 -0.10(-50.00%)
Aug 25, 2023 0.2000 100 -0.15(-42.86%)
Aug 16, 2023 0.3500 0 +0.05(+16.67%)
Aug 09, 2023 0.3000 0 -0.14(-31.44%)
Aug 04, 2023 0.4376 0 +0.23(+108.38%)
Aug 03, 2023 0.4548 0.4548 0.2000 0.2100 874 -0.28(-57.12%)
Aug 02, 2023 0.4705 0.4897 0.4705 0.4897 880 +0.29(+144.85%)
Jul 31, 2023 0.2000 2 -0.72(-78.38%)
Jul 27, 2023 0.9249 22 -0.11(-10.20%)
Jul 25, 2023 1.030 0 +0.04(+4.04%)
Jul 19, 2023 0.9900 4 +0.00(+0.25%)
Jul 18, 2023 0.9500 1.000 0.9500 0.9875 4,727 -0.01(-1.25%)
Jul 17, 2023 1.070 1.071 0.8670 1.000 44,653 -0.09(-8.26%)
Jul 14, 2023 1.120 1.120 1.090 1.090 1,036 -0.12(-9.92%)
Jul 13, 2023 1.030 1.270 1.030 1.210 20,016 +0.13(+12.04%)
Jul 12, 2023 1.030 1.120 1.030 1.080 3,621 +0.00(+0.00%)
Jul 11, 2023 1.080 1.087 1.020 1.080 6,254 +0.07(+6.93%)
Jul 10, 2023 0.9200 1.010 0.9200 1.010 681 -0.03(-2.88%)
Jul 07, 2023 1.040 1.040 1.000 1.040 5,936 -0.01(-0.95%)
Jul 06, 2023 1.050 1.082 1.000 1.050 1,605 -0.11(-9.48%)
Jul 05, 2023 1.100 1.160 1.080 1.160 1,973 +0.05(+4.74%)
Jul 03, 2023 1.100 1.140 1.100 1.107 648 -0.07(-6.14%)
Jun 30, 2023 0.9900 1.210 0.9599 1.180 13,592 +0.18(+18.00%)
Jun 29, 2023 1.063 1.080 0.9595 1.000 2,518 -0.02(-1.95%)
Jun 28, 2023 1.090 1.090 1.000 1.020 1,742 -0.07(-6.43%)
Jun 27, 2023 1.100 1.100 1.050 1.090 2,377 +0.02(+1.87%)
Jun 26, 2023 1.100 1.120 1.030 1.070 5,396 -0.13(-10.83%)
Jun 23, 2023 1.260 1.260 1.075 1.200 16,243 -0.12(-9.43%)
Jun 22, 2023 1.040 1.325 1.040 1.325 11,575 +0.28(+27.40%)
Jun 21, 2023 1.070 1.070 1.030 1.040 1,980 -0.06(-5.45%)
Jun 20, 2023 1.100 1.238 1.100 1.100 8,287 -0.04(-3.51%)
Jun 16, 2023 1.110 1.150 0.9105 1.140 21,697 +0.03(+2.70%)
Jun 15, 2023 0.9055 1.110 0.9055 1.110 5,946 +0.21(+23.06%)
Jun 14, 2023 0.9500 1.030 0.9020 0.9020 5,038 -0.03(-3.02%)
Jun 13, 2023 0.9301 0.9900 0.9301 0.9301 2,443 +0.00(+0.00%)
Jun 12, 2023 0.9900 0.9900 0.9301 0.9301 1,928 -0.05(-5.33%)
Jun 09, 2023 0.9475 0.9825 0.9475 0.9825 522 +0.04(+4.22%)
Jun 08, 2023 0.9200 1.020 0.9200 0.9427 18,933 -0.06(-5.73%)
Jun 07, 2023 1.080 1.090 1.000 1.000 5,691 -0.14(-12.28%)
Jun 06, 2023 1.230 1.230 1.090 1.140 24,360 -0.13(-10.24%)
Jun 05, 2023 1.270 1.350 1.188 1.270 30,702 -0.18(-12.41%)
Jun 02, 2023 1.080 1.480 1.080 1.450 27,694 +0.37(+34.26%)
Jun 01, 2023 0.8999 1.080 0.7860 1.080 19,004 +0.20(+22.17%)
May 31, 2023 0.8999 0.8999 0.8840 0.8840 622 +0.00(+0.45%)
May 30, 2023 0.8800 0.8800 0.8311 0.8800 3,590 +0.05(+6.02%)
May 26, 2023 0.9000 0.9000 0.8300 0.8300 2,300 -0.07(-7.78%)
May 25, 2023 0.9000 0.9500 0.8500 0.9000 5,736 +0.01(+1.12%)
May 24, 2023 0.8098 0.9800 0.8010 0.8900 18,001 +0.09(+11.25%)
May 23, 2023 0.8599 0.8599 0.8000 0.8000 1,700 -0.08(-9.60%)
May 22, 2023 0.8050 0.8850 0.7778 0.8850 5,056 -0.00(-0.34%)
May 19, 2023 0.8440 0.8880 0.8440 0.8880 2,959 -0.00(-0.21%)
May 18, 2023 0.8899 0.8899 0.8899 0.8899 370 +0.09(+11.24%)
May 17, 2023 0.9000 0.9000 0.8000 0.8000 2,149 -0.02(-2.56%)
May 16, 2023 0.9299 0.9438 0.8200 0.8210 8,198 -0.11(-11.71%)
May 15, 2023 0.9299 0.9299 0.8200 0.9299 12,986 +0.08(+9.92%)
May 12, 2023 0.9899 0.9899 0.8460 0.8460 6,211 -0.04(-4.97%)
May 11, 2023 0.9225 0.9900 0.8902 0.8902 6,871 +0.02(+2.32%)
May 10, 2023 0.9000 0.9400 0.8600 0.8700 6,215 -0.07(-7.45%)
May 09, 2023 0.8610 0.9400 0.8610 0.9400 395 -0.06(-6.00%)
May 08, 2023 0.9121 1.000 0.8610 1.000 2,838 -0.05(-4.76%)
May 05, 2023 0.8510 1.050 0.8110 1.050 14,700 +0.20(+23.53%)
May 04, 2023 0.9000 0.9000 0.7600 0.8500 8,745 -0.04(-4.49%)
May 03, 2023 1.000 1.000 0.5111 0.8900 33,620 -0.13(-12.75%)
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.