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

Mitesco Inc (OP: MITI )

0.3799 +0.0800 (+26.68%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 0.1500 0.1540 0.1350 0.1423 153,730 -0.01(-4.50%)
Feb 25, 2022 0.1480 0.1589 0.1420 0.1490 293,634 -0.00(-0.33%)
Feb 24, 2022 0.1500 0.1537 0.1320 0.1495 485,420 -0.00(-2.29%)
Feb 23, 2022 0.1657 0.1680 0.1530 0.1530 126,700 -0.01(-6.65%)
Feb 22, 2022 0.1635 0.1695 0.1620 0.1639 151,632 -0.01(-3.53%)
Feb 18, 2022 0.1699 0 -0.01(-2.86%)
Feb 17, 2022 0.1678 0.1780 0.1661 0.1749 438,279 +0.01(+3.55%)
Feb 16, 2022 0.1695 0.1735 0.1600 0.1689 116,742 -0.00(-0.35%)
Feb 15, 2022 0.1735 0.1735 0.1612 0.1695 181,610 -0.00(-0.29%)
Feb 14, 2022 0.1735 0.1775 0.1700 0.1700 184,129 +0.00(+0.89%)
Feb 11, 2022 0.1705 0.1750 0.1685 0.1685 214,742 -0.00(-0.88%)
Feb 10, 2022 0.1700 0.1705 0.1615 0.1700 163,163 +0.00(+0.00%)
Feb 09, 2022 0.1712 0.1782 0.1630 0.1700 340,234 -0.01(-4.60%)
Feb 08, 2022 0.1700 0.1800 0.1700 0.1782 185,122 -0.00(-0.39%)
Feb 07, 2022 0.1800 0.1800 0.1700 0.1789 199,394 -0.00(-0.17%)
Feb 04, 2022 0.1813 0.1813 0.1700 0.1792 122,733 -0.00(-1.16%)
Feb 03, 2022 0.1826 0.1701 0.1813 108,376 +0.00(+0.00%)
Feb 02, 2022 0.1855 0.1855 0.1751 0.1813 149,653 -0.00(-2.00%)
Feb 01, 2022 0.1727 0.1859 0.1705 0.1850 826,761 +0.01(+3.35%)
Jan 31, 2022 0.1780 0.1790 0.1701 0.1790 83,939 +0.00(+2.29%)
Jan 28, 2022 0.1790 0.1790 0.1700 0.1750 127,320 -0.01(-2.78%)
Jan 27, 2022 0.1617 0.1800 0.1610 0.1800 410,548 +0.01(+6.76%)
Jan 26, 2022 0.1601 0.1891 0.1601 0.1686 236,519 +0.00(+2.80%)
Jan 25, 2022 0.1613 0.1720 0.1606 0.1640 246,243 -0.00(-2.26%)
Jan 24, 2022 0.1697 0.1697 0.1550 0.1678 245,749 +0.00(+1.51%)
Jan 21, 2022 0.1710 0.1845 0.1610 0.1653 380,160 -0.01(-3.62%)
Jan 20, 2022 0.1658 0.1800 0.1600 0.1715 166,732 +0.00(+2.63%)
Jan 19, 2022 0.1700 0.1749 0.1629 0.1671 194,340 -0.00(-1.71%)
Jan 18, 2022 0.1729 0.1800 0.1620 0.1700 209,847 -0.00(-2.80%)
Jan 14, 2022 0.1749 0 +0.00(+1.16%)
Jan 13, 2022 0.1850 0.1850 0.1625 0.1729 197,587 -0.01(-6.54%)
Jan 12, 2022 0.1695 0.1850 0.1650 0.1850 92,775 +0.01(+5.17%)
Jan 11, 2022 0.1800 0.1989 0.1660 0.1759 91,722 +0.00(+0.51%)
Jan 10, 2022 0.1690 0.1769 0.1645 0.1750 198,011 +0.01(+6.06%)
Jan 07, 2022 0.1750 0.1800 0.1650 0.1650 363,865 -0.01(-5.71%)
Jan 06, 2022 0.1800 0.1868 0.1704 0.1750 195,806 -0.01(-5.41%)
Jan 05, 2022 0.1900 0.1900 0.1645 0.1850 450,877 -0.01(-2.63%)
Jan 04, 2022 0.1900 0.2000 0.1800 0.1900 124,182 -0.01(-2.56%)
Jan 03, 2022 0.1640 0.1950 0.1610 0.1950 372,676 +0.03(+18.90%)
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%)
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.