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

Mitesco Inc (OP: MITI )

0.4600 -0.1399 (-23.32%)
Streaming Delayed Price Updated: 3:31 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.5799 0.5799 0.4600 0.4600 1,735 -0.14(-23.32%)
Nov 26, 2024 0.4500 0.6100 0.4000 0.5999 64,402 +0.16(+37.75%)
Nov 22, 2024 0.4355 0 -0.08(-15.89%)
Nov 21, 2024 0.2900 0.5599 0.2900 0.5178 3,149 -0.04(-7.50%)
Nov 20, 2024 0.3800 0.5598 0.3000 0.5598 1,412 +0.00(+0.02%)
Nov 19, 2024 0.2906 0.5597 0.2906 0.5597 1,724 +0.02(+3.67%)
Nov 18, 2024 0.3000 0.5399 0.3000 0.5399 4,435 -0.01(-1.82%)
Nov 15, 2024 0.3101 0.5499 0.2923 0.5499 15,460 -0.01(-1.80%)
Nov 14, 2024 0.5600 0.5600 0.3001 0.5600 367 +0.01(+1.82%)
Nov 13, 2024 0.5600 0.5600 0.3000 0.5500 3,420 +0.21(+61.76%)
Nov 12, 2024 0.2910 0.5887 0.2910 0.3400 437 -0.25(-42.26%)
Nov 11, 2024 0.3100 0.5888 0.2923 0.5888 672 +0.00(+0.17%)
Nov 08, 2024 0.5300 0.5900 0.2901 0.5878 3,050 +0.06(+10.91%)
Nov 07, 2024 0.5300 0.5300 0.5300 0.5300 1,340 -0.01(-1.85%)
Nov 06, 2024 0.3000 0.5400 0.3000 0.5400 906 +0.01(+1.98%)
Nov 05, 2024 0.5395 0.5395 0.2903 0.5295 3,280 +0.24(+81.77%)
Nov 04, 2024 0.2913 0.2913 0.2913 0.2913 532 -0.24(-45.02%)
Nov 01, 2024 0.5298 0.5298 0.5298 0.5298 160 -0.00(-0.04%)
Oct 31, 2024 0.4000 0.5300 0.4000 0.5300 421 -0.01(-1.85%)
Oct 30, 2024 0.5400 0.5400 0.2600 0.5400 4,095 +0.02(+4.05%)
Oct 29, 2024 0.2701 0.5190 0.2701 0.5190 605 -0.02(-3.89%)
Oct 28, 2024 0.5400 0.5400 0.2600 0.5400 318 +0.29(+115.74%)
Oct 25, 2024 0.5400 0.5400 0.2503 0.2503 4,441 -0.01(-3.73%)
Oct 24, 2024 0.2600 0.5400 0.2600 0.2600 6,600 -0.28(-51.85%)
Oct 23, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Oct 22, 2024 0.5400 0.5400 0.2600 0.5400 6,360 -0.03(-5.26%)
Oct 21, 2024 0.4100 0.5700 0.2610 0.5700 1,524 +0.00(+0.00%)
Oct 17, 2024 0.5700 62 +0.00(+0.00%)
Oct 15, 2024 0.5700 50 -0.02(-3.39%)
Oct 11, 2024 0.5900 66 +0.34(+135.91%)
Oct 10, 2024 0.2501 0.2501 0.2501 0.2501 796 -0.35(-58.32%)
Oct 09, 2024 0.6000 0.6000 0.6000 0.6000 310 +0.00(+0.00%)
Oct 08, 2024 0.1800 0.9999 0.1800 0.6000 12,084 +0.03(+5.26%)
Oct 07, 2024 0.5700 0.5700 0.3700 0.5700 2,020 -0.02(-3.39%)
Oct 04, 2024 0.2700 0.6000 0.1710 0.5900 20,216 +0.32(+118.52%)
Sep 27, 2024 0.2700 45 +0.00(+0.00%)
Sep 25, 2024 0.2700 8 +0.00(+0.00%)
Sep 24, 2024 0.1430 0.2700 0.1430 0.2700 625 +0.00(+0.00%)
Sep 23, 2024 0.2700 0.2700 0.2700 0.2700 1,285 +0.00(+0.75%)
Sep 20, 2024 0.2580 0.2680 0.1450 0.2680 1,011 +0.13(+87.41%)
Sep 19, 2024 0.2700 0.2700 0.1401 0.1430 1,446 -0.14(-50.17%)
Sep 16, 2024 0.2870 42 +0.00(+0.00%)
Sep 12, 2024 0.2870 20 +0.01(+2.50%)
Sep 11, 2024 0.2900 0.2900 0.2800 0.2800 627 +0.14(+105.88%)
Sep 10, 2024 0.1360 0.2900 0.1360 0.1360 1,422 -0.15(-53.10%)
Sep 06, 2024 0.2900 33 +0.00(+0.00%)
Sep 05, 2024 0.1200 0.2900 0.1200 0.2900 244 +0.00(+0.00%)
Sep 04, 2024 0.1600 0.2900 0.1520 0.2900 1,824 +0.00(+0.00%)
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.