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

Mitesco Inc (OP: MITI )

0.2799 -0.0501 (-15.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 28, 2021 0.2730 0.2730 0.2568 0.2640 548,628 -0.00(-0.90%)
May 27, 2021 0.2627 0.2705 0.2600 0.2664 396,854 +0.00(+1.45%)
May 26, 2021 0.2650 0.2710 0.2600 0.2626 415,878 -0.00(-0.91%)
May 25, 2021 0.2745 0.2748 0.2650 0.2650 825,788 -0.01(-1.85%)
May 24, 2021 0.3050 0.3050 0.2692 0.2700 854,484 -0.01(-3.50%)
May 21, 2021 0.2870 0.2872 0.2670 0.2798 902,959 -0.00(-0.07%)
May 20, 2021 0.2900 0.2920 0.2700 0.2800 841,555 -0.00(-0.04%)
May 19, 2021 0.2948 0.2948 0.2690 0.2801 990,108 -0.01(-4.40%)
May 18, 2021 0.3098 0.3098 0.2801 0.2930 901,382 -0.01(-4.40%)
May 17, 2021 0.3175 0.3203 0.2930 0.3065 949,200 -0.01(-2.70%)
May 14, 2021 0.2949 0.3200 0.2900 0.3150 911,738 +0.02(+8.55%)
May 13, 2021 0.2970 0.3100 0.2900 0.2902 650,278 -0.01(-2.29%)
May 12, 2021 0.3110 0.3170 0.2880 0.2970 677,298 +0.00(+0.68%)
May 11, 2021 0.2875 0.3000 0.2800 0.2950 661,546 +0.00(+1.37%)
May 10, 2021 0.2802 0.3149 0.2800 0.2910 2,043,336 +0.01(+3.85%)
May 07, 2021 0.3000 0.3000 0.2800 0.2802 1,108,077 -0.00(-0.57%)
May 06, 2021 0.2875 0.3000 0.2811 0.2818 696,824 -0.01(-2.83%)
May 05, 2021 0.3000 0.3070 0.2900 0.2900 463,629 -0.01(-1.69%)
May 04, 2021 0.3100 0.3150 0.2901 0.2950 447,440 -0.02(-4.84%)
May 03, 2021 0.3100 0.3260 0.2956 0.3100 505,389 +0.01(+1.64%)
Apr 30, 2021 0.3190 0.3190 0.2950 0.3050 455,100 +0.00(+0.00%)
Apr 29, 2021 0.3000 0.3080 0.2840 0.3050 371,775 +0.01(+2.87%)
Apr 28, 2021 0.3100 0.3100 0.2856 0.2965 461,865 -0.00(-1.17%)
Apr 27, 2021 0.3080 0.3290 0.2950 0.3000 420,473 +0.00(+0.00%)
Apr 26, 2021 0.2795 0.3080 0.2775 0.3000 432,729 +0.02(+6.04%)
Apr 23, 2021 0.2890 0.2900 0.2751 0.2829 306,100 +0.00(+0.35%)
Apr 22, 2021 0.2816 0.2919 0.2720 0.2819 523,083 +0.00(+0.68%)
Apr 21, 2021 0.2970 0.2970 0.2701 0.2800 469,728 +0.01(+1.82%)
Apr 20, 2021 0.2905 0.3000 0.2651 0.2750 1,171,047 -0.01(-3.44%)
Apr 19, 2021 0.3200 0.3200 0.2848 0.2848 772,498 -0.03(-9.73%)
Apr 16, 2021 0.3400 0.3400 0.3100 0.3155 442,900 -0.01(-4.39%)
Apr 15, 2021 0.3161 0.3500 0.3015 0.3300 1,304,962 +0.00(+0.03%)
Apr 14, 2021 0.3400 0.3500 0.3160 0.3299 1,102,045 -0.02(-5.47%)
Apr 13, 2021 0.3390 0.3500 0.3150 0.3490 873,091 +0.03(+10.79%)
Apr 12, 2021 0.3100 0.3390 0.2969 0.3150 839,753 +0.01(+3.79%)
Apr 09, 2021 0.2905 0.3100 0.2900 0.3035 639,500 +0.01(+3.23%)
Apr 08, 2021 0.2901 0.3100 0.2900 0.2940 536,640 +0.00(+1.17%)
Apr 07, 2021 0.2900 0.3056 0.2900 0.2906 784,512 +0.00(+0.21%)
Apr 06, 2021 0.3070 0.3070 0.2801 0.2900 1,084,074 +0.01(+3.42%)
Apr 05, 2021 0.2940 0.3010 0.2750 0.2804 1,302,245 +0.00(+1.37%)
Apr 01, 2021 0.2815 0.2815 0.2601 0.2766 1,075,900 -0.00(-0.43%)
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%)
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.