Mitesco, Inc. (MITI)
OTCMKTS · Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
Aug 1, 2025, 3:17 PM EDT
Mitesco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | - | -11.76% | 22,060 |
Jul 31, 2025 | 0.13 | 0.22 | 0.10 | 0.17 | 0.17 | -5.56% | 124,450 |
Jul 30, 2025 | 0.18 | 0.20 | 0.13 | 0.18 | 0.18 | -26.50% | 100,316 |
Jul 29, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 6.99% | 1,502 |
Jul 28, 2025 | 0.25 | 0.25 | 0.15 | 0.23 | 0.23 | -4.23% | 106,383 |
Jul 25, 2025 | 0.18 | 0.24 | 0.17 | 0.24 | 0.24 | 19.50% | 32,602 |
Jul 24, 2025 | 0.20 | 0.28 | 0.17 | 0.20 | 0.20 | -25.90% | 163,610 |
Jul 23, 2025 | 0.27 | 0.28 | 0.17 | 0.27 | 0.27 | -3.61% | 164,258 |
Jul 22, 2025 | 0.20 | 0.30 | 0.18 | 0.28 | 0.28 | -6.67% | 89,989 |
Jul 21, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 7.53% | 29,109 |
Jul 18, 2025 | 0.14 | 0.28 | 0.14 | 0.28 | 0.28 | -3.43% | 1,305 |
Jul 17, 2025 | 0.20 | 0.30 | 0.13 | 0.29 | 0.29 | 15.61% | 90,536 |
Jul 16, 2025 | 0.23 | 0.25 | 0.20 | 0.25 | 0.25 | - | 52,235 |
Jul 15, 2025 | 0.20 | 0.27 | 0.20 | 0.25 | 0.25 | -8.76% | 15,136 |
Jul 14, 2025 | 0.20 | 0.30 | 0.19 | 0.27 | 0.27 | -8.36% | 38,366 |
Jul 11, 2025 | 0.22 | 0.30 | 0.20 | 0.30 | 0.30 | 4.18% | 54,543 |
Jul 10, 2025 | 0.33 | 0.33 | 0.20 | 0.29 | 0.29 | -24.50% | 124,569 |
Jul 9, 2025 | 0.27 | 0.38 | 0.27 | 0.38 | 0.38 | 18.79% | 1,547 |
Jul 8, 2025 | 0.30 | 0.32 | 0.20 | 0.32 | 0.32 | -15.79% | 23,148 |
Jul 7, 2025 | 0.28 | 0.39 | 0.20 | 0.38 | 0.38 | 12.46% | 972 |
Jul 3, 2025 | 0.25 | 0.34 | 0.25 | 0.34 | 0.34 | -3.49% | 5,128 |
Jul 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 25.00% | 224 |
Jul 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 128 |
Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 42 |
Jun 27, 2025 | 0.28 | 0.33 | 0.28 | 0.28 | 0.28 | -29.04% | 5,963 |
Jun 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 40.93% | 182 |
Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -29.63% | 8,045 |
Jun 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 42.11% | 120 |
Jun 23, 2025 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -15.15% | 31,267 |
Jun 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 113 |
Jun 18, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 10.74% | 7,650 |
Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.14% | 4,001 |
Jun 16, 2025 | 0.20 | 0.32 | 0.20 | 0.32 | 0.32 | 4.65% | 1,186 |
Jun 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1 |
Jun 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -5.46% | 4,077 |
Jun 11, 2025 | 0.20 | 0.33 | 0.20 | 0.33 | 0.33 | -0.33% | 3,305 |
Jun 10, 2025 | 0.20 | 0.35 | 0.20 | 0.33 | 0.33 | -5.68% | 3,308 |
Jun 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 75 |
Jun 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.03% | 1,006 |
Jun 5, 2025 | 0.22 | 0.35 | 0.20 | 0.35 | 0.35 | 58.52% | 32,509 |
Jun 4, 2025 | 0.31 | 0.31 | 0.22 | 0.22 | 0.22 | -19.32% | 7,209 |
Jun 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.08% | 3,590 |
Jun 2, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | -5.48% | 1,701 |
May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20 |
May 29, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | -3.53% | 1,864 |
May 28, 2025 | 0.33 | 0.33 | 0.20 | 0.31 | 0.31 | -14.71% | 6,412 |
May 27, 2025 | 0.21 | 0.37 | 0.20 | 0.37 | 0.37 | 46.28% | 9,623 |
May 23, 2025 | 0.33 | 0.39 | 0.24 | 0.25 | 0.25 | -35.90% | 72,365 |
May 22, 2025 | 0.26 | 0.39 | 0.26 | 0.39 | 0.39 | 0.52% | 18,045 |
May 21, 2025 | 0.30 | 0.39 | 0.30 | 0.39 | 0.39 | 29.33% | 15,712 |