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 (%)
Mar 31, 2021 0.2700 0.2850 0.2700 0.2778 755,981 +0.01(+2.51%)
Mar 30, 2021 0.2860 0.2860 0.2700 0.2710 456,525 -0.01(-4.24%)
Mar 29, 2021 0.2700 0.2980 0.2700 0.2830 566,262 +0.01(+4.81%)
Mar 26, 2021 0.2600 0.2975 0.2521 0.2700 736,200 +0.01(+4.25%)
Mar 25, 2021 0.2620 0.2707 0.2326 0.2590 2,689,403 -0.00(-0.92%)
Mar 24, 2021 0.3000 0.3000 0.2614 0.2614 970,930 -0.03(-9.77%)
Mar 23, 2021 0.3000 0.3000 0.2700 0.2897 1,036,680 -0.01(-3.05%)
Mar 22, 2021 0.3100 0.3100 0.2900 0.2988 602,148 -0.01(-3.61%)
Mar 19, 2021 0.3035 0.3100 0.2875 0.3100 377,400 +0.00(+0.00%)
Mar 18, 2021 0.3088 0.3333 0.2850 0.3100 981,070 +0.00(+0.65%)
Mar 17, 2021 0.2625 0.3090 0.2600 0.3080 845,778 +0.04(+14.07%)
Mar 16, 2021 0.2850 0.2875 0.2666 0.2700 844,518 -0.02(-6.90%)
Mar 15, 2021 0.2891 0.3000 0.2650 0.2900 577,164 +0.00(+0.00%)
Mar 12, 2021 0.3000 0.3090 0.2800 0.2900 800,000 -0.01(-2.52%)
Mar 11, 2021 0.3050 0.3050 0.2600 0.2975 849,029 -0.00(-0.83%)
Mar 10, 2021 0.2950 0.3099 0.2840 0.3000 802,354 +0.01(+2.74%)
Mar 09, 2021 0.3100 0.3200 0.2800 0.2920 1,025,668 +0.00(+0.62%)
Mar 08, 2021 0.3150 0.3500 0.2902 0.2902 833,154 -0.02(-6.93%)
Mar 05, 2021 0.2340 0.3150 0.2340 0.3118 2,180,400 +0.04(+15.48%)
Mar 04, 2021 0.3140 0.3400 0.2430 0.2700 5,427,368 -0.04(-14.01%)
Mar 03, 2021 0.3235 0.3494 0.3000 0.3140 1,506,645 -0.03(-7.43%)
Mar 02, 2021 0.3336 0.3900 0.3330 0.3392 1,293,012 -0.04(-10.45%)
Mar 01, 2021 0.3750 0.3900 0.3210 0.3788 1,254,937 -0.01(-1.61%)
Feb 26, 2021 0.2802 0.3999 0.2550 0.3850 3,245,300 +0.09(+28.33%)
Feb 25, 2021 0.3389 0.3389 0.2800 0.3000 3,606,711 -0.03(-7.69%)
Feb 24, 2021 0.3499 0.3499 0.3100 0.3250 1,922,432 -0.01(-3.68%)
Feb 23, 2021 0.3700 0.3752 0.2752 0.3374 6,541,312 -0.04(-11.35%)
Feb 22, 2021 0.4150 0.4150 0.3800 0.3806 1,927,622 -0.01(-3.65%)
Feb 19, 2021 0.4196 0.4196 0.3910 0.3950 1,344,300 -0.01(-3.66%)
Feb 18, 2021 0.3950 0.4300 0.3940 0.4100 2,517,002 +0.01(+2.76%)
Feb 17, 2021 0.4100 0.4189 0.3901 0.3990 2,587,964 -0.01(-2.66%)
Feb 16, 2021 0.4100 0.4226 0.3830 0.4099 2,272,347 +0.01(+2.53%)
Feb 12, 2021 0.4100 0.4500 0.3800 0.3998 2,101,600 -0.00(-0.05%)
Feb 11, 2021 0.5090 0.5090 0.3900 0.4000 2,785,804 +0.01(+3.36%)
Feb 10, 2021 0.4000 0.4300 0.3850 0.3870 2,312,735 -0.01(-2.89%)
Feb 09, 2021 0.3900 0.4009 0.3800 0.3985 2,293,004 +0.01(+1.92%)
Feb 08, 2021 0.4250 0.4275 0.3730 0.3910 4,467,624 -0.03(-7.52%)
Feb 05, 2021 0.4500 0.4500 0.3700 0.4228 4,872,400 -0.01(-1.77%)
Feb 04, 2021 0.4990 0.4990 0.4220 0.4304 3,183,652 -0.04(-8.43%)
Feb 03, 2021 0.4500 0.4950 0.4500 0.4700 2,199,150 +0.01(+2.17%)
Feb 02, 2021 0.5000 0.5000 0.4503 0.4600 3,035,011 -0.00(-0.65%)
Feb 01, 2021 0.4546 0.5100 0.4350 0.4630 3,741,341 +0.04(+9.66%)
Jan 29, 2021 0.4619 0.4619 0.4101 0.4222 4,147,100 -0.01(-1.81%)
Jan 28, 2021 0.4000 0.4890 0.4000 0.4300 3,216,030 +0.01(+2.94%)
Jan 27, 2021 0.5100 0.5340 0.3780 0.4177 8,162,787 -0.07(-14.65%)
Jan 26, 2021 0.4725 0.5990 0.4300 0.4894 10,773,730 +0.07(+16.52%)
Jan 25, 2021 0.3050 0.4490 0.2970 0.4200 9,975,529 +0.14(+52.17%)
Jan 22, 2021 0.2640 0.2888 0.2203 0.2760 10,861,999 +0.06(+26.03%)
Jan 21, 2021 0.1700 0.2800 0.1320 0.2190 13,998,491 +0.05(+28.82%)
Jan 20, 2021 0.1875 0.2000 0.1150 0.1700 19,566,180 -0.02(-8.60%)
Jan 19, 2021 0.2400 0.2498 0.1800 0.1860 13,064,159 -0.03(-14.25%)
Jan 15, 2021 0.2100 0.2410 0.1951 0.2169 11,854,201 +0.03(+17.88%)
Jan 14, 2021 0.1201 0.1930 0.1201 0.1840 14,071,447 +0.08(+71.64%)
Jan 13, 2021 0.0950 0.1150 0.0870 0.1072 5,117,027 +0.01(+14.04%)
Jan 12, 2021 0.1080 0.1080 0.0740 0.0940 5,785,338 -0.00(-1.16%)
Jan 11, 2021 0.0850 0.1087 0.0640 0.0951 12,172,235 +0.02(+33.94%)
Jan 08, 2021 0.0650 0.0710 0.0600 0.0710 5,029,200 +0.01(+20.34%)
Jan 07, 2021 0.0400 0.0590 0.0388 0.0590 10,058,168 +0.02(+52.06%)
Jan 06, 2021 0.0306 0.0420 0.0290 0.0388 7,724,243 +0.01(+33.79%)
Jan 05, 2021 0.0283 0.0309 0.0272 0.0290 1,865,859 +0.00(+2.47%)
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.