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

Mitesco Inc (OP: MITI )

0.3000 -0.0799 (-21.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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, 2020 0.0262 0.0262 0.0262 981,704 -0.00(-6.76%)
Dec 30, 2020 0.0258 0.0290 0.0258 0.0281 981,704 +0.00(+5.24%)
Dec 29, 2020 0.0283 0.0283 0.0260 0.0267 1,345,094 -0.00(-2.20%)
Dec 28, 2020 0.0258 0.0286 0.0240 0.0273 3,398,029 +0.00(+9.20%)
Dec 24, 2020 0.0275 0.0275 0.0249 0.0250 449,800 -0.00(-1.57%)
Dec 23, 2020 0.0244 0.0295 0.0238 0.0254 1,659,545 +0.00(+0.40%)
Dec 22, 2020 0.0231 0.0255 0.0224 0.0253 1,734,265 +0.00(+13.45%)
Dec 21, 2020 0.0240 0.0251 0.0220 0.0223 1,023,197 -0.00(-6.30%)
Dec 18, 2020 0.0225 0.0238 0.0220 0.0238 1,538,800 +0.00(+7.69%)
Dec 17, 2020 0.0220 0.0230 0.0220 0.0221 401,661 -0.00(-1.34%)
Dec 16, 2020 0.0226 0.0260 0.0220 0.0224 1,432,102 -0.00(-1.75%)
Dec 15, 2020 0.0226 0.0240 0.0211 0.0228 1,633,478 +0.00(+0.88%)
Dec 14, 2020 0.0227 0.0231 0.0204 0.0226 2,467,431 -0.00(-1.31%)
Dec 11, 2020 0.0270 0.0270 0.0220 0.0229 1,069,900 -0.00(-9.84%)
Dec 10, 2020 0.0239 0.0271 0.0215 0.0254 2,829,978 +0.00(+8.09%)
Dec 09, 2020 0.0230 0.0295 0.0230 0.0235 1,735,059 +0.00(+2.62%)
Dec 08, 2020 0.0211 0.0250 0.0211 0.0229 964,153 -0.00(-1.72%)
Dec 07, 2020 0.0250 0.0250 0.0206 0.0233 1,946,388 -0.00(-7.91%)
Dec 04, 2020 0.0259 0.0259 0.0230 0.0253 1,649,400 -0.00(-2.32%)
Dec 03, 2020 0.0235 0.0265 0.0200 0.0259 3,745,440 +0.01(+28.86%)
Dec 02, 2020 0.0200 0.0219 0.0193 0.0201 4,385,394 -0.00(-4.29%)
Dec 01, 2020 0.0210 0.0215 0.0191 0.0210 1,036,801 +0.00(+0.96%)
Nov 30, 2020 0.0203 0.0216 0.0186 0.0208 2,083,822 +0.00(+3.48%)
Nov 27, 2020 0.0202 0.0216 0.0182 0.0201 2,376,500 -0.00(-4.29%)
Nov 25, 2020 0.0210 0.0238 0.0196 0.0210 3,202,200 -0.00(-3.23%)
Nov 24, 2020 0.0203 0.0234 0.0193 0.0217 1,609,102 +0.00(+11.28%)
Nov 23, 2020 0.0211 0.0211 0.0180 0.0195 2,233,921 -0.00(-6.25%)
Nov 20, 2020 0.0221 0.0225 0.0206 0.0208 1,351,900 -0.00(-7.14%)
Nov 19, 2020 0.0236 0.0236 0.0201 0.0224 1,792,532 -0.00(-2.61%)
Nov 18, 2020 0.0230 0.0245 0.0206 0.0230 1,280,714 +0.00(+0.88%)
Nov 17, 2020 0.0233 0.0245 0.0215 0.0228 1,749,216 -0.00(-2.15%)
Nov 16, 2020 0.0229 0.0239 0.0190 0.0233 2,188,219 +0.00(+10.43%)
Nov 13, 2020 0.0203 0.0223 0.0185 0.0211 1,188,700 +0.00(+8.21%)
Nov 12, 2020 0.0201 0.0203 0.0185 0.0195 1,164,227 -0.00(-1.52%)
Nov 11, 2020 0.0192 0.0202 0.0184 0.0198 1,006,465 -0.00(-1.00%)
Nov 10, 2020 0.0216 0.0221 0.0185 0.0200 2,282,901 -0.00(-6.98%)
Nov 09, 2020 0.0205 0.0235 0.0195 0.0215 816,899 +0.00(+0.94%)
Nov 06, 2020 0.0219 0.0224 0.0203 0.0213 3,302,800 -0.00(-0.47%)
Nov 05, 2020 0.0220 0.0220 0.0190 0.0214 2,021,114 +0.00(+5.94%)
Nov 04, 2020 0.0208 0.0218 0.0202 0.0202 548,241 -0.00(-4.72%)
Nov 03, 2020 0.0222 0.0222 0.0202 0.0212 722,340 +0.00(+0.00%)
Nov 02, 2020 0.0230 0.0230 0.0204 0.0212 1,171,419 -0.00(-6.19%)
Oct 30, 2020 0.0261 0.0261 0.0220 0.0226 827,900 -0.00(-13.08%)
Oct 29, 2020 0.0210 0.0278 0.0210 0.0260 1,852,400 +0.00(+20.93%)
Oct 28, 2020 0.0214 0.0220 0.0205 0.0215 1,019,272 -0.00(-1.38%)
Oct 27, 2020 0.0205 0.0240 0.0205 0.0218 345,834 +0.00(+0.00%)
Oct 26, 2020 0.0210 0.0255 0.0210 0.0218 423,765 -0.00(-0.91%)
Oct 23, 2020 0.0230 0.0240 0.0205 0.0220 1,214,100 -0.00(-4.35%)
Oct 22, 2020 0.0243 0.0243 0.0217 0.0230 988,990 +0.00(+1.77%)
Oct 21, 2020 0.0250 0.0250 0.0220 0.0226 792,234 -0.00(-5.83%)
Oct 20, 2020 0.0230 0.0250 0.0208 0.0240 962,630 -0.00(-9.09%)
Oct 19, 2020 0.0253 0.0270 0.0205 0.0264 1,898,670 -0.00(-2.22%)
Oct 16, 2020 0.0278 0.0278 0.0240 0.0270 1,381,800 -0.00(-2.88%)
Oct 15, 2020 0.0275 0.0289 0.0267 0.0278 912,423 -0.00(-5.44%)
Oct 14, 2020 0.0280 0.0295 0.0268 0.0294 456,650 +0.00(+5.00%)
Oct 13, 2020 0.0296 0.0296 0.0261 0.0280 856,443 -0.00(-4.11%)
Oct 12, 2020 0.0305 0.0305 0.0272 0.0292 1,303,876 -0.00(-3.31%)
Oct 09, 2020 0.0307 0.0313 0.0285 0.0302 993,400 +0.00(+0.67%)
Oct 08, 2020 0.0308 0.0315 0.0292 0.0300 1,586,210 -0.00(-4.76%)
Oct 07, 2020 0.0315 0.0322 0.0300 0.0315 1,920,847 +0.00(+0.96%)
Oct 06, 2020 0.0317 0.0331 0.0300 0.0312 1,625,610 -0.00(-3.70%)
Oct 05, 2020 0.0341 0.0369 0.0313 0.0324 1,073,260 -0.00(-11.23%)
Oct 02, 2020 0.0376 0.0380 0.0345 0.0365 742,100 -0.00(-10.98%)
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.