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 (%)
Sep 30, 2022 0.1090 0.1177 0.1090 0.1139 140,206 +0.00(+3.55%)
Sep 29, 2022 0.1130 0.1200 0.1090 0.1100 317,044 -0.01(-4.35%)
Sep 28, 2022 0.1250 0.1250 0.1128 0.1150 132,593 -0.01(-9.31%)
Sep 27, 2022 0.1270 0.1270 0.1155 0.1268 64,328 -0.00(-0.16%)
Sep 26, 2022 0.1290 0.1302 0.1100 0.1270 164,555 -0.00(-1.17%)
Sep 23, 2022 0.1300 0.1315 0.1230 0.1285 6,117 -0.00(-1.15%)
Sep 22, 2022 0.1390 0.1390 0.1220 0.1300 121,774 -0.01(-7.14%)
Sep 21, 2022 0.1471 0.1490 0.1356 0.1400 136,093 -0.01(-4.63%)
Sep 20, 2022 0.1440 0.1468 0.1371 0.1468 135,171 +0.01(+4.86%)
Sep 19, 2022 0.1322 0.1440 0.1275 0.1400 187,991 +0.01(+4.17%)
Sep 16, 2022 0.1440 0.1440 0.1224 0.1344 156,002 -0.01(-3.93%)
Sep 15, 2022 0.1330 0.1399 0.1300 0.1399 159,545 +0.01(+5.98%)
Sep 14, 2022 0.1100 0.1440 0.1090 0.1320 1,095,659 +0.02(+13.79%)
Sep 13, 2022 0.1165 0.1199 0.1115 0.1160 201,579 -0.00(-0.43%)
Sep 12, 2022 0.1150 0.1200 0.1111 0.1165 145,310 +0.00(+1.30%)
Sep 09, 2022 0.1200 0.1200 0.1114 0.1150 121,882 -0.00(-2.13%)
Sep 08, 2022 0.1245 0.1245 0.1152 0.1175 91,867 -0.01(-4.32%)
Sep 07, 2022 0.1249 0.1295 0.1222 0.1228 171,176 -0.00(-1.68%)
Sep 06, 2022 0.1025 0.1295 0.1025 0.1249 696,934 +0.02(+16.40%)
Sep 02, 2022 0.1020 0.1100 0.1020 0.1073 45,127 -0.00(-2.45%)
Sep 01, 2022 0.1102 0.1154 0.1062 0.1100 193,601 -0.00(-2.48%)
Aug 31, 2022 0.1102 0.1154 0.1100 0.1128 273,082 -0.00(-2.08%)
Aug 30, 2022 0.1155 0.1155 0.1100 0.1152 185,821 +0.00(+1.41%)
Aug 29, 2022 0.1110 0.1150 0.1110 0.1136 175,398 +0.00(+0.18%)
Aug 26, 2022 0.1198 0.1198 0.1110 0.1134 298,796 -0.01(-4.63%)
Aug 25, 2022 0.1285 0.1285 0.1131 0.1189 403,709 -0.01(-6.60%)
Aug 24, 2022 0.1290 0.1290 0.1250 0.1273 20,545 +0.00(+1.92%)
Aug 23, 2022 0.1213 0.1278 0.1213 0.1249 43,246 +0.00(+2.55%)
Aug 22, 2022 0.1190 0.1299 0.1190 0.1218 254,030 -0.00(-0.90%)
Aug 19, 2022 0.1255 0.1327 0.1180 0.1229 56,734 -0.01(-6.47%)
Aug 18, 2022 0.1275 0.1327 0.1275 0.1314 48,239 -0.00(-0.98%)
Aug 17, 2022 0.1276 0.1330 0.1262 0.1327 107,793 +0.00(+2.23%)
Aug 16, 2022 0.1310 0.1377 0.1182 0.1298 164,508 -0.00(-0.92%)
Aug 15, 2022 0.1243 0.1331 0.1243 0.1310 124,370 -0.00(-1.73%)
Aug 12, 2022 0.1296 0.1333 0.1160 0.1333 147,254 +0.01(+6.64%)
Aug 11, 2022 0.1349 0.1349 0.1100 0.1250 345,291 -0.01(-5.66%)
Aug 10, 2022 0.1250 0.1470 0.1250 0.1325 351,455 +0.01(+3.92%)
Aug 09, 2022 0.1379 0.1379 0.1211 0.1275 303,859 -0.01(-7.41%)
Aug 08, 2022 0.1350 0.1377 0.1285 0.1377 81,517 +0.00(+2.00%)
Aug 05, 2022 0.1270 0.1354 0.1270 0.1350 84,973 +0.01(+5.14%)
Aug 04, 2022 0.1290 0.1350 0.1261 0.1284 166,841 +0.00(+1.34%)
Aug 03, 2022 0.1179 0.1267 0.1135 0.1267 176,616 +0.01(+11.63%)
Aug 02, 2022 0.1279 0.1311 0.0985 0.1135 1,001,912 -0.02(-13.62%)
Aug 01, 2022 0.1310 0.1368 0.1277 0.1314 540,155 +0.00(+0.31%)
Jul 29, 2022 0.1354 0.1386 0.1310 0.1310 140,423 -0.01(-4.38%)
Jul 28, 2022 0.1399 0.1399 0.1320 0.1370 114,339 -0.00(-1.23%)
Jul 27, 2022 0.1315 0.1390 0.1315 0.1387 133,923 +0.00(+1.39%)
Jul 26, 2022 0.1400 0.1409 0.1352 0.1368 63,256 -0.00(-2.29%)
Jul 25, 2022 0.1338 0.1400 0.1338 0.1400 186,932 +0.00(+0.07%)
Jul 22, 2022 0.1442 0.1442 0.1331 0.1399 61,237 -0.00(-3.18%)
Jul 21, 2022 0.1405 0.1445 0.1315 0.1445 99,349 +0.00(+2.85%)
Jul 20, 2022 0.1350 0.1449 0.1320 0.1405 186,064 +0.00(+0.36%)
Jul 19, 2022 0.1280 0.1400 0.1251 0.1400 452,035 +0.01(+10.41%)
Jul 18, 2022 0.1278 0.1311 0.1251 0.1268 139,734 -0.00(-0.78%)
Jul 15, 2022 0.1290 0.1290 0.1230 0.1278 171,624 -0.00(-0.93%)
Jul 14, 2022 0.1270 0.1290 0.1202 0.1290 72,743 +0.00(+1.18%)
Jul 13, 2022 0.1399 0.1399 0.1201 0.1275 219,715 -0.01(-6.93%)
Jul 12, 2022 0.1450 0.1450 0.1200 0.1370 147,337 -0.01(-5.52%)
Jul 11, 2022 0.1490 0.1490 0.1376 0.1450 193,538 -0.00(-2.68%)
Jul 08, 2022 0.1430 0.1490 0.1396 0.1490 79,253 +0.00(+0.07%)
Jul 07, 2022 0.1383 0.1489 0.1350 0.1489 121,408 +0.01(+7.66%)
Jul 06, 2022 0.1257 0.1383 0.1257 0.1383 66,640 +0.00(+2.98%)
Jul 05, 2022 0.1251 0.1385 0.1251 0.1343 98,709 +0.00(+3.31%)
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.