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

Mitesco Inc (OP: MITI )

0.2998 +0.0498 (+19.92%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 31, 2021 0.1750 0.1750 0.1525 0.1640 289,488 -0.01(-4.48%)
Dec 30, 2021 0.1700 0.1797 0.1555 0.1717 282,475 +0.00(+1.00%)
Dec 29, 2021 0.1806 0.1854 0.1550 0.1700 579,527 -0.01(-8.11%)
Dec 28, 2021 0.1810 0.2090 0.1804 0.1850 92,863 -0.02(-10.15%)
Dec 27, 2021 0.2099 0.2099 0.1800 0.2059 259,543 -0.00(-0.24%)
Dec 23, 2021 0.2200 0.2200 0.1950 0.2064 392,828 -0.01(-6.10%)
Dec 22, 2021 0.1779 0.2200 0.1617 0.2198 394,598 +0.04(+24.89%)
Dec 21, 2021 0.1499 0.1780 0.1450 0.1760 365,984 +0.03(+17.41%)
Dec 20, 2021 0.1590 0.1590 0.1361 0.1499 931,305 -0.01(-6.20%)
Dec 17, 2021 0.1520 0.1600 0.1520 0.1598 129,658 -0.00(-0.13%)
Dec 16, 2021 0.1590 0.1673 0.1512 0.1600 497,950 +0.00(+1.52%)
Dec 15, 2021 0.1650 0.1650 0.1565 0.1576 255,637 +0.00(+0.32%)
Dec 14, 2021 0.1660 0.1660 0.1556 0.1571 368,938 -0.00(-1.81%)
Dec 13, 2021 0.1704 0.1704 0.1553 0.1600 295,293 -0.01(-4.76%)
Dec 10, 2021 0.1800 0.1875 0.1500 0.1680 868,984 -0.01(-6.67%)
Dec 09, 2021 0.1798 0.1800 0.1780 0.1800 474,878 +0.00(+0.06%)
Dec 08, 2021 0.1711 0.1800 0.1640 0.1799 185,698 +0.01(+4.59%)
Dec 07, 2021 0.1699 0.1874 0.1640 0.1720 197,340 +0.00(+1.18%)
Dec 06, 2021 0.1760 0.1760 0.1605 0.1700 590,604 -0.01(-3.41%)
Dec 03, 2021 0.1725 0.1800 0.1606 0.1760 621,885 +0.00(+0.57%)
Dec 02, 2021 0.1860 0.1860 0.1613 0.1750 553,102 -0.01(-5.71%)
Dec 01, 2021 0.1997 0.1997 0.1550 0.1856 1,259,471 -0.01(-7.06%)
Nov 30, 2021 0.1998 0.2095 0.1890 0.1997 487,941 -0.00(-1.14%)
Nov 29, 2021 0.2100 0.2100 0.1900 0.2020 371,914 -0.01(-3.35%)
Nov 26, 2021 0.2170 0.2170 0.2000 0.2090 273,264 +0.00(+2.20%)
Nov 24, 2021 0.2090 0.2168 0.2010 0.2045 293,145 -0.00(-1.68%)
Nov 23, 2021 0.1960 0.2100 0.1900 0.2080 736,241 +0.01(+6.67%)
Nov 22, 2021 0.2021 0.2200 0.1630 0.1950 2,248,273 -0.03(-15.18%)
Nov 19, 2021 0.2375 0.2415 0.2201 0.2299 424,035 -0.01(-2.17%)
Nov 18, 2021 0.2430 0.2408 0.2350 0.2350 403,380 -0.01(-2.81%)
Nov 17, 2021 0.2450 0.2450 0.2350 0.2418 181,633 -0.00(-1.31%)
Nov 16, 2021 0.2450 0.2550 0.2350 0.2450 642,210 -0.00(-1.96%)
Nov 15, 2021 0.2426 0.2680 0.2410 0.2499 242,841 -0.00(-0.44%)
Nov 12, 2021 0.2590 0.2590 0.2410 0.2510 366,613 +0.00(+0.40%)
Nov 11, 2021 0.2600 0.2739 0.2459 0.2500 487,377 -0.00(-1.57%)
Nov 10, 2021 0.2550 0.2540 382,666 -0.01(-2.31%)
Nov 09, 2021 0.2607 0.2700 0.2510 0.2600 355,206 -0.00(-1.63%)
Nov 08, 2021 0.2727 0.2730 0.2588 0.2643 494,291 -0.01(-3.19%)
Nov 05, 2021 0.2621 0.2730 0.2602 0.2730 246,018 +0.01(+3.61%)
Nov 04, 2021 0.2729 0.2729 0.2600 0.2635 312,704 -0.01(-2.41%)
Nov 03, 2021 0.2730 0.2730 0.2620 0.2700 227,907 -0.00(-1.10%)
Nov 02, 2021 0.2800 0.2800 0.2600 0.2730 595,876 -0.01(-2.29%)
Nov 01, 2021 0.2650 0.2898 0.2798 0.2794 367,051 -0.00(-0.14%)
Oct 29, 2021 0.2900 0.2940 0.2622 0.2798 610,145 -0.01(-3.52%)
Oct 28, 2021 0.2850 0.2900 0.2750 0.2900 475,825 +0.01(+3.53%)
Oct 27, 2021 0.3094 0.3100 0.2800 0.2801 489,918 -0.02(-5.85%)
Oct 26, 2021 0.2950 0.2900 0.2975 1,075,722 +0.01(+1.88%)
Oct 25, 2021 0.2645 0.3180 0.2600 0.2920 828,300 +0.03(+12.31%)
Oct 22, 2021 0.2600 0.2600 0.2500 0.2600 427,251 +0.00(+0.00%)
Oct 21, 2021 0.2570 0.2646 0.2550 0.2600 428,836 +0.00(+0.39%)
Oct 20, 2021 0.2564 0.2650 0.2564 0.2590 262,318 +0.00(+0.39%)
Oct 19, 2021 0.2551 0.2650 0.2551 0.2580 232,645 -0.00(-1.34%)
Oct 18, 2021 0.2552 0.2695 0.2550 0.2615 261,098 +0.00(+0.54%)
Oct 15, 2021 0.2598 0.2650 0.2598 0.2601 463,945 -0.00(-1.85%)
Oct 14, 2021 0.2640 0.2650 0.2640 0.2650 311,132 +0.01(+3.64%)
Oct 13, 2021 0.2790 0.2790 0.2521 0.2557 186,637 +0.00(+0.51%)
Oct 12, 2021 0.2460 0.2544 0.2460 0.2544 144,313 +0.00(+1.03%)
Oct 11, 2021 0.2620 0.2650 0.2490 0.2518 131,189 -0.01(-3.89%)
Oct 08, 2021 0.2548 0.2620 0.2501 0.2620 144,134 +0.01(+4.80%)
Oct 07, 2021 0.2595 0.2639 0.2400 0.2500 419,829 -0.01(-3.74%)
Oct 06, 2021 0.2480 0.2638 0.2480 0.2597 179,316 +0.01(+4.72%)
Oct 05, 2021 0.2550 0.2591 0.2420 0.2480 343,343 -0.00(-1.70%)
Oct 04, 2021 0.2600 0.2600 0.2501 0.2523 147,247 -0.01(-2.59%)
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.