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

Mitesco Inc (OP: MITI )

0.2985 -0.0014 (-0.47%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 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 (%)
Dec 09, 2022 0.0446 0 +0.00(+6.44%)
Dec 08, 2022 0.0411 0.0461 0.0410 0.0419 935,586 +0.00(+7.99%)
Dec 07, 2022 0.0387 0.0417 0.0386 0.0388 233,893 +0.00(+0.26%)
Dec 06, 2022 0.0396 0.0400 0.0363 0.0387 1,041,269 -0.00(-2.52%)
Dec 05, 2022 0.0400 0.0411 0.0370 0.0397 2,479,855 -0.00(-0.50%)
Dec 02, 2022 0.0524 0.0571 0.0337 0.0399 7,558,385 -0.02(-32.83%)
Dec 01, 2022 0.0650 0.0668 0.0575 0.0594 211,220 -0.00(-4.19%)
Nov 30, 2022 0.0620 0.0640 0.0593 0.0620 250,073 -0.00(-0.16%)
Nov 29, 2022 0.0640 0.0670 0.0621 0.0621 286,872 -0.00(-1.43%)
Nov 28, 2022 0.0630 0.0678 0.0544 0.0630 143,947 -0.00(-0.79%)
Nov 25, 2022 0.0550 0.0635 0.0541 0.0635 168,419 +0.01(+15.25%)
Nov 23, 2022 0.0650 0.0650 0.0516 0.0551 522,948 -0.01(-15.23%)
Nov 22, 2022 0.0705 0.0710 0.0621 0.0650 339,344 +0.00(+0.78%)
Nov 21, 2022 0.0683 0.0730 0.0630 0.0645 290,109 -0.00(-4.16%)
Nov 18, 2022 0.0600 0.0683 0.0600 0.0673 317,425 +0.00(+7.00%)
Nov 17, 2022 0.0546 0.0656 0.0535 0.0629 337,877 +0.01(+15.20%)
Nov 16, 2022 0.0515 0.0570 0.0501 0.0546 494,083 -0.00(-4.21%)
Nov 15, 2022 0.0680 0.0680 0.0521 0.0570 385,565 -0.01(-16.18%)
Nov 14, 2022 0.0650 0.0690 0.0650 0.0680 60,161 -0.00(-1.31%)
Nov 11, 2022 0.0688 0.0689 0.0600 0.0689 263,923 +0.01(+14.83%)
Nov 10, 2022 0.0530 0.0740 0.0500 0.0600 1,074,828 +0.01(+13.21%)
Nov 09, 2022 0.0605 0.0605 0.0510 0.0530 620,604 -0.01(-12.40%)
Nov 08, 2022 0.0610 0.0650 0.0590 0.0605 368,633 -0.00(-3.97%)
Nov 07, 2022 0.0623 0.0674 0.0610 0.0630 200,380 -0.00(-6.53%)
Nov 04, 2022 0.0690 0.0700 0.0609 0.0674 307,067 +0.00(+3.69%)
Nov 03, 2022 0.0727 0.0727 0.0650 0.0650 673,939 -0.01(-7.14%)
Nov 02, 2022 0.0703 0.0733 0.0692 0.0700 43,011 +0.00(+4.32%)
Nov 01, 2022 0.0700 0.0771 0.0671 0.0671 770,768 -0.00(-6.81%)
Oct 31, 2022 0.0765 0.0765 0.0680 0.0720 135,800 +0.00(+2.86%)
Oct 28, 2022 0.0731 0.0770 0.0651 0.0700 857,548 +0.00(+0.00%)
Oct 27, 2022 0.0700 0.0725 0.0681 0.0700 557,396 +0.00(+1.45%)
Oct 26, 2022 0.0700 0.0700 0.0680 0.0690 198,253 -0.00(-1.43%)
Oct 25, 2022 0.0690 0.0723 0.0675 0.0700 434,062 +0.00(+2.94%)
Oct 24, 2022 0.0690 0.0744 0.0620 0.0680 584,835 -0.00(-1.45%)
Oct 21, 2022 0.0710 0.0767 0.0600 0.0690 1,351,649 -0.01(-7.75%)
Oct 20, 2022 0.0730 0.0748 0.0700 0.0748 270,102 +0.00(+2.47%)
Oct 19, 2022 0.0800 0.0806 0.0510 0.0730 3,452,849 -0.01(-9.43%)
Oct 18, 2022 0.0900 0.0900 0.0781 0.0806 238,575 -0.01(-10.44%)
Oct 17, 2022 0.0855 0.0900 0.0809 0.0900 195,559 +0.00(+0.11%)
Oct 14, 2022 0.0990 0.0990 0.0852 0.0899 233,198 -0.00(-0.11%)
Oct 13, 2022 0.0990 0.0990 0.0895 0.0900 217,622 -0.00(-4.86%)
Oct 12, 2022 0.0917 0.0950 0.0858 0.0946 374,191 +0.00(+5.23%)
Oct 11, 2022 0.0830 0.0914 0.0800 0.0899 355,375 +0.01(+8.97%)
Oct 10, 2022 0.1000 0.1000 0.0710 0.0825 1,757,687 -0.02(-17.50%)
Oct 07, 2022 0.1000 0.1000 0.0920 0.1000 334,451 -0.00(-1.96%)
Oct 06, 2022 0.1053 0.1099 0.1000 0.1020 259,074 -0.01(-5.99%)
Oct 05, 2022 0.1050 0.1100 0.1050 0.1085 22,927 -0.00(-1.36%)
Oct 04, 2022 0.1100 0.1100 0.1006 0.1100 208,762 +0.00(+1.20%)
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.