Other OTC - Delayed Quote USD

Mitesco, Inc. (MITI)

0.2610 -0.1890 (-42.00%)
At close: 3:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3600 0.3600 0.2610 0.2610 0.2610 6,198
Apr 25, 2024 0.2700 0.4500 0.2700 0.4500 0.4500 400
Apr 24, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 400
Apr 23, 2024 0.3500 0.4400 0.3000 0.4400 0.4400 4,300
Apr 22, 2024 0.2800 0.5000 0.2800 0.4400 0.4400 5,000
Apr 19, 2024 0.2600 0.4100 0.2600 0.4100 0.4100 1,100
Apr 18, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Apr 17, 2024 0.4100 0.4100 0.2600 0.2600 0.2600 400
Apr 16, 2024 0.2800 0.4100 0.2800 0.4100 0.4100 1,300
Apr 15, 2024 0.2900 0.3500 0.2600 0.2600 0.2600 3,000
Apr 12, 2024 0.3500 0.4300 0.2700 0.2700 0.2700 900
Apr 11, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 100
Apr 10, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Apr 9, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Apr 8, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 400
Apr 5, 2024 0.3500 0.4300 0.3500 0.4300 0.4300 2,000
Apr 4, 2024 0.2800 0.4000 0.2800 0.4000 0.4000 1,700
Apr 3, 2024 0.2600 0.4200 0.2600 0.4200 0.4200 900
Apr 2, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 900
Apr 1, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 300
Mar 28, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 2,400
Mar 27, 2024 0.2500 0.4500 0.2500 0.2700 0.2700 2,900
Mar 26, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 1,300
Mar 25, 2024 0.5000 0.5000 0.2500 0.2600 0.2600 1,400
Mar 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Mar 21, 2024 0.5000 0.5000 0.3400 0.5000 0.5000 1,600
Mar 20, 2024 0.4000 0.4000 0.2500 0.2700 0.2700 8,300
Mar 19, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 12,500
Mar 18, 2024 0.3800 0.5400 0.3800 0.5400 0.5400 15,600
Mar 15, 2024 0.3500 0.4900 0.3500 0.3700 0.3700 2,200
Mar 14, 2024 0.4000 0.4900 0.4000 0.4000 0.4000 16,200
Mar 13, 2024 0.4000 0.5500 0.4000 0.4000 0.4000 15,900
Mar 12, 2024 0.5500 0.5500 0.3500 0.3900 0.3900 19,600
Mar 11, 2024 0.5000 0.5500 0.5000 0.5500 0.5500 700
Mar 8, 2024 0.5800 0.5800 0.5000 0.5000 0.5000 500
Mar 7, 2024 0.5200 0.6000 0.5200 0.6000 0.6000 12,200
Mar 6, 2024 0.2300 0.5500 0.2300 0.5100 0.5100 2,100
Mar 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 5,600
Mar 4, 2024 0.4000 0.5500 0.3400 0.5100 0.5100 8,900
Mar 1, 2024 0.6000 0.6000 0.4000 0.4000 0.4000 2,100
Feb 29, 2024 0.4000 0.6500 0.2000 0.6500 0.6500 10,200
Feb 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 41,200
Feb 27, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Feb 26, 2024 0.4000 0.7000 0.4000 0.6400 0.6400 18,800
Feb 23, 2024 0.4000 0.7400 0.4000 0.4300 0.4300 4,500
Feb 22, 2024 0.0200 0.5000 0.0200 0.4900 0.4900 9,800
Feb 21, 2024 0.5000 0.5000 0.4000 0.5000 0.5000 17,300
Feb 20, 2024 0.3500 0.9800 0.3500 0.4000 0.4000 18,600
Feb 16, 2024 0.2100 0.5800 0.2100 0.3500 0.3500 74,700
Feb 15, 2024 0.0800 0.5000 0.0800 0.2600 0.2600 2,700
Feb 14, 2024 0.0600 0.8900 0.0500 0.2600 0.2600 63,900
Feb 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 200
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
Feb 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 26, 2024 0.0300 0.0500 0.0300 0.0500 0.0500 1,100
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.1000 0.0300 0.0300 0.0300 4,700
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 500
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 200
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,200
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 600
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,500
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,200
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 400
Dec 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 700
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,800
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,600
Dec 14, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 5,200
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,800
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,600
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,600
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,300
Dec 5, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 4, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 1, 2023 0.0300 0.0600 0.0300 0.0600 0.0600 4,400
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 600
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,100
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 400
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 700
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,900
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 10, 2023 0.0300 0.5100 0.0300 0.0300 0.0300 1,400
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,800
Nov 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 600
Nov 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,300
Nov 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 13,500
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 400
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 800
Oct 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 300
Oct 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 300
Oct 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 300
Oct 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 400
Oct 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 100
Oct 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 100
Oct 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 600
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,100
Oct 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,300
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 800
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 700
Sep 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,800
Sep 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 200
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 300
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,200
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 400
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,900
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,200
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 200
Sep 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,800
Sep 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,200
Sep 6, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 1,100
Sep 5, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 -
Sep 1, 2023 0.0200 0.1000 0.0200 0.1000 0.1000 1,200
Aug 31, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 -
Aug 30, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 -
Aug 29, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 100
Aug 28, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 -
Aug 25, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 300
Aug 24, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 23, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 22, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 21, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 18, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 17, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 16, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 300
Aug 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 14, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 100
Aug 10, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 9, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 800
Aug 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 7, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 4, 2023 0.4100 0.4400 0.4100 0.4400 0.4400 2,200
Aug 3, 2023 0.4500 0.4500 0.2000 0.2100 0.2100 900
Aug 2, 2023 0.4700 0.4900 0.4700 0.4900 0.4900 900
Aug 1, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jul 31, 2023 0.0200 0.7500 0.0200 0.2000 0.2000 2,700
Jul 28, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 100
Jul 27, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 300
Jul 26, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 25, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 500
Jul 24, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jul 21, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jul 20, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jul 19, 2023 0.9100 0.9900 0.9100 0.9900 0.9900 1,200
Jul 18, 2023 0.9500 1.0000 0.9500 0.9900 0.9900 4,700
Jul 17, 2023 1.0700 1.0700 0.8700 1.0000 1.0000 44,700
Jul 14, 2023 1.1200 1.1200 1.0900 1.0900 1.0900 1,000
Jul 13, 2023 1.0300 1.2700 1.0300 1.2100 1.2100 20,000
Jul 12, 2023 1.0300 1.1200 1.0300 1.0800 1.0800 3,600
Jul 11, 2023 1.0800 1.0900 1.0200 1.0800 1.0800 6,300
Jul 10, 2023 0.9200 1.0100 0.9200 1.0100 1.0100 700
Jul 7, 2023 1.0400 1.0400 1.0000 1.0400 1.0400 5,900
Jul 6, 2023 1.0700 1.0800 1.0000 1.0500 1.0500 1,600
Jul 5, 2023 1.1000 1.1600 1.0800 1.1600 1.1600 2,000
Jul 3, 2023 1.1400 1.1400 1.1000 1.1100 1.1100 600
Jun 30, 2023 0.9900 1.2100 0.9600 1.1800 1.1800 13,600
Jun 29, 2023 1.0600 1.0800 0.9600 1.0000 1.0000 2,500
Jun 28, 2023 1.0900 1.0900 1.0000 1.0200 1.0200 1,700
Jun 27, 2023 1.0900 1.1000 1.0500 1.0900 1.0900 2,400
Jun 26, 2023 1.1000 1.1200 1.0300 1.0700 1.0700 5,400
Jun 23, 2023 1.2600 1.2600 1.0800 1.2000 1.2000 16,200
Jun 22, 2023 1.0400 1.3300 1.0400 1.3300 1.3300 11,600
Jun 21, 2023 1.0700 1.0700 1.0300 1.0400 1.0400 2,000
Jun 20, 2023 1.1000 1.2400 1.1000 1.1000 1.1000 8,300
Jun 16, 2023 1.1100 1.1500 0.9100 1.1400 1.1400 21,700
Jun 15, 2023 0.9100 1.1100 0.9100 1.1100 1.1100 5,900
Jun 14, 2023 0.9500 1.0300 0.9000 0.9000 0.9000 5,000
Jun 13, 2023 0.9300 0.9900 0.9300 0.9300 0.9300 2,400
Jun 12, 2023 0.9900 0.9900 0.9300 0.9300 0.9300 1,900
Jun 9, 2023 0.9500 0.9800 0.9500 0.9800 0.9800 500
Jun 8, 2023 0.9200 1.0200 0.9200 0.9400 0.9400 18,900
Jun 7, 2023 1.0800 1.0900 1.0000 1.0000 1.0000 5,700
Jun 6, 2023 1.2300 1.2300 1.0900 1.1400 1.1400 24,400
Jun 5, 2023 1.3500 1.3500 1.1900 1.2700 1.2700 30,700
Jun 2, 2023 1.0800 1.4800 1.0800 1.4500 1.4500 27,700
Jun 1, 2023 0.9000 1.0800 0.7900 1.0800 1.0800 19,000
May 31, 2023 0.9000 0.9000 0.8800 0.8800 0.8800 600
May 30, 2023 0.8300 0.8800 0.8300 0.8800 0.8800 3,600
May 26, 2023 0.9000 0.9000 0.8300 0.8300 0.8300 2,300
May 25, 2023 0.9400 0.9500 0.8500 0.9000 0.9000 5,700
May 24, 2023 0.8100 0.9800 0.8000 0.8900 0.8900 18,000
May 23, 2023 0.8600 0.8600 0.8000 0.8000 0.8000 1,700
May 22, 2023 0.8100 0.8900 0.7800 0.8800 0.8800 5,100
May 19, 2023 0.8400 0.8900 0.8400 0.8900 0.8900 3,000
May 18, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 400
May 17, 2023 0.9000 0.9000 0.8000 0.8000 0.8000 2,100
May 16, 2023 0.9300 0.9400 0.8200 0.8200 0.8200 8,200
May 15, 2023 0.9300 0.9300 0.8200 0.9300 0.9300 13,000
May 12, 2023 0.9900 0.9900 0.8500 0.8500 0.8500 6,200
May 11, 2023 0.9200 0.9900 0.8900 0.8900 0.8900 6,900
May 10, 2023 0.9400 0.9400 0.8600 0.8700 0.8700 6,200
May 9, 2023 0.8600 0.9400 0.8600 0.9400 0.9400 400
May 8, 2023 0.9100 1.0000 0.8600 1.0000 1.0000 2,800
May 5, 2023 0.8500 1.0500 0.8100 1.0500 1.0500 14,700
May 4, 2023 0.9000 0.9000 0.7600 0.8500 0.8500 8,700
May 3, 2023 1.0000 1.0000 0.5100 0.8900 0.8900 33,600
May 2, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
May 1, 2023 1.0100 1.0500 0.9000 1.0200 1.0200 17,500
Apr 28, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 500
Apr 27, 2023 1.1000 1.1000 1.0500 1.1000 1.1000 3,100

Related Tickers

PPJE PPJ Healthcare Enterprises, Inc.
0.0002
0.00%
 
MGRX Mangoceuticals, Inc.
0.2631
-6.04%
 
MPLN MultiPlan Corporation
0.5755
+0.82%
 
LFMD LifeMD, Inc.
11.95
+10.44%
 
TXG 10x Genomics, Inc.
27.59
+2.57%
 
GDRX GoodRx Holdings, Inc.
7.19
+1.55%
 
DOC.V CloudMD Software & Services Inc.
0.0800
+6.67%