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 (%)
Jun 30, 2023 0.9900 1.210 0.9599 1.180 13,592 +0.18(+18.00%)
Jun 29, 2023 1.063 1.080 0.9595 1.000 2,518 -0.02(-1.95%)
Jun 28, 2023 1.090 1.090 1.000 1.020 1,742 -0.07(-6.43%)
Jun 27, 2023 1.100 1.100 1.050 1.090 2,377 +0.02(+1.87%)
Jun 26, 2023 1.100 1.120 1.030 1.070 5,396 -0.13(-10.83%)
Jun 23, 2023 1.260 1.260 1.075 1.200 16,243 -0.12(-9.43%)
Jun 22, 2023 1.040 1.325 1.040 1.325 11,575 +0.28(+27.40%)
Jun 21, 2023 1.070 1.070 1.030 1.040 1,980 -0.06(-5.45%)
Jun 20, 2023 1.100 1.238 1.100 1.100 8,287 -0.04(-3.51%)
Jun 16, 2023 1.110 1.150 0.9105 1.140 21,697 +0.03(+2.70%)
Jun 15, 2023 0.9055 1.110 0.9055 1.110 5,946 +0.21(+23.06%)
Jun 14, 2023 0.9500 1.030 0.9020 0.9020 5,038 -0.03(-3.02%)
Jun 13, 2023 0.9301 0.9900 0.9301 0.9301 2,443 +0.00(+0.00%)
Jun 12, 2023 0.9900 0.9900 0.9301 0.9301 1,928 -0.05(-5.33%)
Jun 09, 2023 0.9475 0.9825 0.9475 0.9825 522 +0.04(+4.22%)
Jun 08, 2023 0.9200 1.020 0.9200 0.9427 18,933 -0.06(-5.73%)
Jun 07, 2023 1.080 1.090 1.000 1.000 5,691 -0.14(-12.28%)
Jun 06, 2023 1.230 1.230 1.090 1.140 24,360 -0.13(-10.24%)
Jun 05, 2023 1.270 1.350 1.188 1.270 30,702 -0.18(-12.41%)
Jun 02, 2023 1.080 1.480 1.080 1.450 27,694 +0.37(+34.26%)
Jun 01, 2023 0.8999 1.080 0.7860 1.080 19,004 +0.20(+22.17%)
May 31, 2023 0.8999 0.8999 0.8840 0.8840 622 +0.00(+0.45%)
May 30, 2023 0.8800 0.8800 0.8311 0.8800 3,590 +0.05(+6.02%)
May 26, 2023 0.9000 0.9000 0.8300 0.8300 2,300 -0.07(-7.78%)
May 25, 2023 0.9000 0.9500 0.8500 0.9000 5,736 +0.01(+1.12%)
May 24, 2023 0.8098 0.9800 0.8010 0.8900 18,001 +0.09(+11.25%)
May 23, 2023 0.8599 0.8599 0.8000 0.8000 1,700 -0.08(-9.60%)
May 22, 2023 0.8050 0.8850 0.7778 0.8850 5,056 -0.00(-0.34%)
May 19, 2023 0.8440 0.8880 0.8440 0.8880 2,959 -0.00(-0.21%)
May 18, 2023 0.8899 0.8899 0.8899 0.8899 370 +0.09(+11.24%)
May 17, 2023 0.9000 0.9000 0.8000 0.8000 2,149 -0.02(-2.56%)
May 16, 2023 0.9299 0.9438 0.8200 0.8210 8,198 -0.11(-11.71%)
May 15, 2023 0.9299 0.9299 0.8200 0.9299 12,986 +0.08(+9.92%)
May 12, 2023 0.9899 0.9899 0.8460 0.8460 6,211 -0.04(-4.97%)
May 11, 2023 0.9225 0.9900 0.8902 0.8902 6,871 +0.02(+2.32%)
May 10, 2023 0.9000 0.9400 0.8600 0.8700 6,215 -0.07(-7.45%)
May 09, 2023 0.8610 0.9400 0.8610 0.9400 395 -0.06(-6.00%)
May 08, 2023 0.9121 1.000 0.8610 1.000 2,838 -0.05(-4.76%)
May 05, 2023 0.8510 1.050 0.8110 1.050 14,700 +0.20(+23.53%)
May 04, 2023 0.9000 0.9000 0.7600 0.8500 8,745 -0.04(-4.49%)
May 03, 2023 1.000 1.000 0.5111 0.8900 33,620 -0.13(-12.75%)
May 01, 2023 1.020 90 -0.04(-3.77%)
Apr 28, 2023 1.060 1.060 1.060 1.060 472 -0.04(-3.64%)
Apr 27, 2023 1.100 1.100 1.050 1.100 3,106 +0.00(+0.00%)
Apr 26, 2023 1.170 1.170 1.020 1.100 8,069 +0.01(+0.92%)
Apr 25, 2023 1.130 1.130 1.020 1.090 4,693 -0.07(-6.03%)
Apr 24, 2023 1.200 1.205 1.070 1.160 4,209 -0.01(-0.85%)
Apr 21, 2023 1.190 1.195 1.080 1.170 10,048 -0.06(-4.88%)
Apr 20, 2023 1.230 1.240 1.230 1.230 559 +0.01(+0.82%)
Apr 19, 2023 1.280 1.280 1.220 1.220 1,429 -0.07(-5.43%)
Apr 18, 2023 1.200 1.300 1.110 1.290 15,094 +0.05(+4.03%)
Apr 17, 2023 1.340 1.340 1.240 1.240 1,042 -0.02(-1.59%)
Apr 14, 2023 1.420 1.420 1.250 1.260 9,898 -0.10(-7.35%)
Apr 13, 2023 1.400 1.400 1.252 1.360 1,529 -0.04(-2.86%)
Apr 12, 2023 1.420 1.500 1.350 1.400 3,331 -0.04(-2.78%)
Apr 11, 2023 1.420 1.440 1.290 1.440 2,085 -0.00(-0.14%)
Apr 10, 2023 1.250 1.442 1.250 1.442 4,199 +0.17(+13.54%)
Apr 06, 2023 1.260 1.270 1.260 1.270 1,195 +0.01(+0.79%)
Apr 05, 2023 1.370 1.520 1.250 1.260 7,048 -0.03(-2.33%)
Apr 04, 2023 1.210 1.290 1.210 1.290 1,248 +0.01(+0.78%)
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.