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 31, 2022 0.1645 0.1682 0.1570 0.1682 69,796 -0.00(-0.47%)
May 27, 2022 0.1530 0.1695 0.1530 0.1690 50,487 +0.02(+11.40%)
May 26, 2022 0.1658 0.1658 0.1517 0.1517 320,709 -0.01(-8.06%)
May 25, 2022 0.1710 0.1795 0.1650 0.1650 136,342 -0.01(-3.57%)
May 24, 2022 0.1838 0.1939 0.1710 0.1711 75,683 -0.01(-4.63%)
May 23, 2022 0.1940 0.2000 0.1669 0.1794 133,710 -0.02(-9.16%)
May 20, 2022 0.1881 0.1975 0.1751 0.1975 177,917 +0.01(+5.11%)
May 19, 2022 0.1500 0.1881 0.1500 0.1879 407,954 +0.04(+24.52%)
May 18, 2022 0.1580 0.1580 0.1408 0.1509 20,476 +0.01(+4.00%)
May 17, 2022 0.1320 0.1599 0.1320 0.1451 241,264 -0.01(-8.63%)
May 16, 2022 0.1511 0.1633 0.1456 0.1588 115,167 -0.00(-2.76%)
May 13, 2022 0.1381 0.1633 0.1347 0.1633 122,625 +0.02(+17.91%)
May 12, 2022 0.1352 0.1413 0.1311 0.1385 39,671 +0.00(+2.44%)
May 11, 2022 0.1470 0.1497 0.1310 0.1352 213,364 -0.01(-9.26%)
May 10, 2022 0.1450 0.1499 0.1402 0.1490 67,489 +0.00(+1.02%)
May 09, 2022 0.1529 0.1529 0.1450 0.1475 63,240 +0.00(+0.20%)
May 06, 2022 0.1450 0.1585 0.1440 0.1472 55,497 +0.00(+1.17%)
May 05, 2022 0.1540 0.1540 0.1403 0.1455 52,909 -0.01(-5.52%)
May 04, 2022 0.1500 0.1550 0.1450 0.1540 119,649 +0.00(+2.74%)
May 03, 2022 0.1508 0.1537 0.1463 0.1499 33,102 -0.00(-2.47%)
May 02, 2022 0.1499 0.1570 0.1456 0.1537 88,697 -0.00(-0.07%)
Apr 29, 2022 0.1539 0.1539 0.1403 0.1538 68,976 -0.00(-0.06%)
Apr 28, 2022 0.1550 0.1600 0.1403 0.1539 285,871 -0.01(-3.81%)
Apr 27, 2022 0.1682 0.1850 0.1460 0.1600 214,313 -0.01(-4.88%)
Apr 26, 2022 0.1750 0.1934 0.1440 0.1682 251,662 -0.01(-6.56%)
Apr 25, 2022 0.1655 0.1954 0.1644 0.1800 158,415 +0.02(+10.36%)
Apr 22, 2022 0.1440 0.1631 0.1420 0.1631 304,366 +0.02(+11.71%)
Apr 21, 2022 0.1590 0.1590 0.1400 0.1460 299,503 -0.01(-8.18%)
Apr 20, 2022 0.1689 0.1689 0.1500 0.1590 485,846 -0.00(-1.85%)
Apr 19, 2022 0.1732 0.1779 0.1615 0.1620 536,344 -0.02(-8.99%)
Apr 18, 2022 0.1800 0.1875 0.1600 0.1780 292,623 -0.00(-1.11%)
Apr 14, 2022 0.1799 0.1894 0.1725 0.1800 361,308 +0.00(+0.00%)
Apr 13, 2022 0.1940 0.1940 0.1760 0.1800 412,593 -0.01(-7.22%)
Apr 12, 2022 0.2050 0.2050 0.1800 0.1940 159,002 -0.01(-3.00%)
Apr 11, 2022 0.2080 0.2080 0.1901 0.2000 243,716 +0.00(+0.00%)
Apr 08, 2022 0.1997 0.2099 0.1880 0.2000 235,673 +0.00(+1.99%)
Apr 07, 2022 0.2100 0.2100 0.1926 0.1961 118,687 -0.01(-6.17%)
Apr 06, 2022 0.2110 0.2153 0.1920 0.2090 249,020 -0.00(-0.95%)
Apr 05, 2022 0.2450 0.2499 0.1920 0.2110 792,390 -0.03(-13.52%)
Apr 04, 2022 0.2350 0.2620 0.2350 0.2440 426,337 +0.01(+4.72%)
Apr 01, 2022 0.2480 0.2480 0.2300 0.2330 287,344 -0.01(-2.92%)
Mar 31, 2022 0.2125 0.2470 0.2101 0.2400 488,621 +0.02(+11.37%)
Mar 30, 2022 0.2150 0.2256 0.2001 0.2155 392,929 +0.00(+1.89%)
Mar 29, 2022 0.1825 0.2257 0.1800 0.2115 437,248 +0.03(+14.32%)
Mar 28, 2022 0.1500 0.1860 0.1500 0.1850 712,772 +0.04(+23.42%)
Mar 25, 2022 0.1500 0.1580 0.1346 0.1499 622,560 -0.00(-0.07%)
Mar 24, 2022 0.1350 0.1500 0.1350 0.1500 548,572 +0.01(+9.09%)
Mar 23, 2022 0.1251 0.1450 0.1248 0.1375 225,122 +0.01(+8.27%)
Mar 22, 2022 0.1273 0.1300 0.1251 0.1270 243,414 -0.00(-1.93%)
Mar 21, 2022 0.1350 0.1350 0.1273 0.1295 109,758 -0.00(-1.15%)
Mar 18, 2022 0.1280 0.1316 0.1150 0.1310 509,069 +0.00(+0.92%)
Mar 17, 2022 0.1308 0.1308 0.1147 0.1298 452,476 +0.00(+1.80%)
Mar 16, 2022 0.1300 0.1320 0.1230 0.1275 228,057 -0.00(-1.92%)
Mar 15, 2022 0.1315 0.1315 0.1250 0.1300 284,668 +0.00(+0.00%)
Mar 14, 2022 0.1300 0.1399 0.1270 0.1300 141,914 -0.01(-7.14%)
Mar 11, 2022 0.1320 0.1400 0.1260 0.1400 552,059 +0.01(+4.48%)
Mar 10, 2022 0.1460 0.1460 0.1330 0.1340 134,449 -0.00(-2.55%)
Mar 09, 2022 0.1418 0.1440 0.1370 0.1375 122,256 -0.00(-3.17%)
Mar 08, 2022 0.1400 0.1449 0.1320 0.1420 334,923 +0.00(+1.43%)
Mar 07, 2022 0.1500 0.1520 0.1382 0.1400 538,697 -0.00(-3.38%)
Mar 04, 2022 0.1435 0.1455 0.1411 0.1449 223,444 +0.00(+1.26%)
Mar 03, 2022 0.1449 0.1474 0.1410 0.1431 129,492 -0.00(-0.97%)
Mar 02, 2022 0.1450 0.1500 0.1400 0.1445 204,219 -0.00(-0.28%)
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.