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 (%)
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 +0.11(+11.00%)
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%)
May 01, 2023 1.020 90 -0.04(-3.77%)
Apr 28, 2023 1.060 1.060 1.060 1.060 472 -0.04(-3.64%)
Apr 27, 2023 1.100 1.100 1.050 1.100 3,106 +0.00(+0.00%)
Apr 26, 2023 1.170 1.170 1.020 1.100 8,069 +0.01(+0.92%)
Apr 25, 2023 1.130 1.130 1.020 1.090 4,693 -0.07(-6.03%)
Apr 24, 2023 1.200 1.205 1.070 1.160 4,209 -0.01(-0.85%)
Apr 21, 2023 1.190 1.195 1.080 1.170 10,048 -0.06(-4.88%)
Apr 20, 2023 1.230 1.240 1.230 1.230 559 +0.01(+0.82%)
Apr 19, 2023 1.280 1.280 1.220 1.220 1,429 -0.07(-5.43%)
Apr 18, 2023 1.200 1.300 1.110 1.290 15,094 +0.05(+4.03%)
Apr 17, 2023 1.340 1.340 1.240 1.240 1,042 -0.02(-1.59%)
Apr 14, 2023 1.420 1.420 1.250 1.260 9,898 -0.10(-7.35%)
Apr 13, 2023 1.400 1.400 1.252 1.360 1,529 -0.04(-2.86%)
Apr 12, 2023 1.420 1.500 1.350 1.400 3,331 -0.04(-2.78%)
Apr 11, 2023 1.420 1.440 1.290 1.440 2,085 -0.00(-0.14%)
Apr 10, 2023 1.250 1.442 1.250 1.442 4,199 +0.17(+13.54%)
Apr 06, 2023 1.260 1.270 1.260 1.270 1,195 +0.01(+0.79%)
Apr 05, 2023 1.370 1.520 1.250 1.260 7,048 -0.03(-2.33%)
Apr 04, 2023 1.210 1.290 1.210 1.290 1,248 +0.01(+0.78%)
Apr 03, 2023 1.270 1.280 1.245 1.280 609 +0.04(+3.23%)
Mar 31, 2023 1.140 1.240 1.090 1.240 7,033 +0.10(+8.77%)
Mar 30, 2023 1.200 1.200 1.100 1.140 3,994 -0.06(-5.00%)
Mar 29, 2023 1.170 1.250 1.120 1.200 6,473 +0.07(+6.19%)
Mar 28, 2023 1.280 1.300 1.130 1.130 4,865 -0.15(-11.72%)
Mar 27, 2023 1.440 1.530 1.280 1.280 14,238 -0.17(-11.72%)
Mar 24, 2023 1.400 1.500 1.350 1.450 2,296 +0.05(+3.57%)
Mar 23, 2023 1.350 1.450 1.275 1.400 11,781 +0.00(+0.00%)
Mar 22, 2023 1.630 1.630 1.250 1.400 7,492 -0.29(-17.16%)
Mar 21, 2023 1.650 1.760 1.520 1.690 5,166 +0.04(+2.42%)
Mar 20, 2023 1.450 1.700 1.370 1.650 8,350 +0.25(+17.86%)
Mar 17, 2023 1.450 1.490 1.400 1.400 2,790 -0.06(-3.78%)
Mar 16, 2023 1.450 1.550 1.410 1.455 3,729 -0.08(-5.52%)
Mar 15, 2023 1.520 1.540 1.460 1.540 4,625 +0.04(+2.67%)
Mar 14, 2023 1.700 1.730 1.450 1.500 10,158 -0.23(-13.29%)
Mar 13, 2023 1.800 1.840 1.500 1.730 3,077 +0.09(+5.49%)
Mar 10, 2023 1.530 1.830 1.500 1.640 9,148 +0.03(+2.12%)
Mar 09, 2023 1.540 1.606 1.480 1.606 3,839 +0.11(+7.07%)
Mar 08, 2023 1.680 1.680 1.500 1.500 6,813 -0.17(-10.18%)
Mar 07, 2023 1.730 1.830 1.508 1.670 7,708 -0.12(-6.70%)
Mar 06, 2023 1.800 1.850 1.700 1.790 9,706 -0.11(-5.79%)
Mar 03, 2023 1.900 2.050 1.900 1.900 11,096 +0.05(+2.70%)
Mar 02, 2023 1.970 1.970 1.820 1.850 2,968 -0.14(-6.80%)
Mar 01, 2023 2.050 2.060 1.970 1.985 1,827 -0.11(-5.48%)
Feb 28, 2023 1.670 2.150 1.500 2.100 22,389 +0.37(+21.39%)
Feb 27, 2023 1.830 1.850 1.710 1.730 5,631 -0.14(-7.49%)
Feb 24, 2023 1.880 1.980 1.860 1.870 5,609 -0.03(-1.58%)
Feb 23, 2023 2.090 2.110 1.900 1.900 7,387 -0.30(-13.64%)
Feb 22, 2023 2.310 2.390 2.090 2.200 5,292 -0.33(-13.04%)
Feb 21, 2023 2.300 2.700 2.270 2.530 10,023 +0.19(+8.12%)
Feb 17, 2023 2.470 2.470 2.250 2.340 11,984 -0.16(-6.40%)
Feb 16, 2023 2.750 2.750 2.270 2.500 11,675 -0.20(-7.41%)
Feb 15, 2023 2.700 2.710 2.700 2.700 1,167 -0.17(-5.92%)
Feb 14, 2023 2.700 2.870 2.700 2.870 547 -0.03(-1.03%)
Feb 13, 2023 2.925 2.925 2.900 2.900 383 -0.02(-0.68%)
Feb 10, 2023 2.700 2.920 2.700 2.920 2,047 +0.22(+8.15%)
Feb 09, 2023 2.250 2.850 2.250 2.700 4,737 -0.06(-2.35%)
Feb 08, 2023 2.770 2.880 2.580 2.765 3,486 +0.06(+2.03%)
Feb 07, 2023 3.200 3.200 2.190 2.710 5,409 -0.51(-15.84%)
Feb 06, 2023 2.850 3.270 2.850 3.220 6,547 +0.59(+22.43%)
Feb 03, 2023 2.800 2.900 2.600 2.630 5,427 -0.12(-4.36%)
Feb 02, 2023 2.750 2.850 2.630 2.750 4,493 +0.14(+5.36%)
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.