Mitesco, Inc. (MITI)
OTCMKTS
· Delayed Price · Currency is USD
0.260
-0.280 (-51.85%)
Oct 24, 2024, 4:00 PM EDT
Mitesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 500 |
| Oct 22, 2024 | 0.54 | 0.54 | 0.26 | 0.54 | 0.54 | -5.26% | 6,360 |
| Oct 21, 2024 | 0.41 | 0.57 | 0.26 | 0.57 | 0.57 | - | 1,524 |
| Oct 18, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 100 |
| Oct 17, 2024 | 0.50 | 0.57 | 0.50 | 0.57 | 0.57 | - | 400 |
| Oct 16, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 15, 2024 | 0.25 | 0.57 | 0.25 | 0.57 | 0.57 | -3.39% | 3,200 |
| Oct 14, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 2,344 |
| Oct 11, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 135.91% | 622 |
| Oct 10, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -58.32% | 2,344 |
| Oct 9, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,344 |
| Oct 8, 2024 | 0.18 | 1.00 | 0.18 | 0.60 | 0.60 | 5.26% | 12,100 |
| Oct 7, 2024 | 0.57 | 0.57 | 0.37 | 0.57 | 0.57 | -3.39% | 2,020 |
| Oct 4, 2024 | 0.27 | 0.60 | 0.17 | 0.59 | 0.59 | 118.52% | 20,216 |
| Oct 3, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,399 |
| Oct 2, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 1, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,399 |
| Sep 30, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,399 |
| Sep 27, 2024 | 0.15 | 0.27 | 0.15 | 0.27 | 0.27 | - | 5,800 |
| Sep 26, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 25, 2024 | 0.14 | 0.27 | 0.14 | 0.27 | 0.27 | - | 6,702 |
| Sep 24, 2024 | 0.14 | 0.27 | 0.14 | 0.27 | 0.27 | - | 625 |
| Sep 23, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 1,300 |
| Sep 20, 2024 | 0.26 | 0.27 | 0.15 | 0.27 | 0.27 | 87.41% | 1,011 |
| Sep 19, 2024 | 0.14 | 0.27 | 0.14 | 0.14 | 0.14 | -50.69% | 1,446 |
| Sep 18, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
| Sep 17, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 500 |
| Sep 16, 2024 | 0.15 | 0.29 | 0.15 | 0.29 | 0.29 | -1.03% | 500 |
| Sep 13, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 500 |
| Sep 12, 2024 | 0.12 | 0.29 | 0.12 | 0.29 | 0.29 | 2.50% | 548 |
| Sep 11, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 105.88% | 627 |
| Sep 10, 2024 | 0.14 | 0.29 | 0.14 | 0.14 | 0.14 | -53.10% | 1,422 |
| Sep 9, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.43% | 1,110 |
| Sep 6, 2024 | 0.15 | 0.29 | 0.15 | 0.27 | 0.27 | -8.62% | 1,110 |
| Sep 5, 2024 | 0.12 | 0.29 | 0.12 | 0.29 | 0.29 | - | 1,110 |
| Sep 4, 2024 | 0.16 | 0.29 | 0.15 | 0.29 | 0.29 | - | 1,824 |
| Sep 3, 2024 | 0.13 | 0.29 | 0.13 | 0.29 | 0.29 | 16.00% | 1,110 |
| Aug 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 29, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.79% | 2,740 |
| Aug 28, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,400 |
| Aug 27, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 26, 2024 | 0.14 | 0.29 | 0.14 | 0.29 | 0.29 | - | 203 |
| Aug 23, 2024 | 0.12 | 0.29 | 0.12 | 0.29 | 0.29 | - | 3,400 |
| Aug 22, 2024 | 0.15 | 0.29 | 0.15 | 0.29 | 0.29 | - | 3,400 |
| Aug 21, 2024 | 0.29 | 0.29 | 0.20 | 0.29 | 0.29 | - | 5,700 |
| Aug 20, 2024 | 0.16 | 0.29 | 0.16 | 0.29 | 0.29 | - | 300 |
| Aug 19, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 195 |
| Aug 16, 2024 | 0.20 | 0.29 | 0.20 | 0.29 | 0.29 | - | 700 |
| Aug 15, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 11,417 |
| Aug 14, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 11,417 |
| Aug 13, 2024 | 0.25 | 0.29 | 0.20 | 0.29 | 0.29 | - | 26,300 |
| Aug 12, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 841 |
| Aug 9, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 93.33% | 260 |
| Aug 8, 2024 | 0.15 | 0.29 | 0.15 | 0.15 | 0.15 | -48.28% | 400 |
| Aug 7, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100 |
| Aug 6, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100 |
| Aug 5, 2024 | 0.12 | 0.29 | 0.12 | 0.29 | 0.29 | - | 409 |
| Aug 2, 2024 | 0.15 | 0.29 | 0.15 | 0.29 | 0.29 | - | 3,600 |
| Aug 1, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 155 |
| Jul 31, 2024 | 0.13 | 0.29 | 0.13 | 0.29 | 0.29 | - | 4,005 |
| Jul 30, 2024 | 0.12 | 0.29 | 0.12 | 0.29 | 0.29 | - | 5,944 |
| Jul 29, 2024 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 16.00% | 6,500 |
| Jul 26, 2024 | 0.26 | 0.26 | 0.12 | 0.25 | 0.25 | - | 1,105 |
| Jul 25, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.79% | 5,225 |
| Jul 24, 2024 | 0.29 | 0.29 | 0.12 | 0.29 | 0.29 | 38.10% | 1,044 |
| Jul 23, 2024 | 0.24 | 0.24 | 0.11 | 0.21 | 0.21 | -27.59% | 1,001 |
| Jul 22, 2024 | 0.13 | 0.29 | 0.02 | 0.29 | 0.29 | - | 22,139 |
| Jul 19, 2024 | 0.13 | 0.29 | 0.13 | 0.29 | 0.29 | - | 280 |
| Jul 18, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 45.00% | 175 |
| Jul 17, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -19.61% | 23,677 |
| Jul 16, 2024 | 0.13 | 0.25 | 0.13 | 0.25 | 0.25 | 3.71% | 301 |
| Jul 15, 2024 | 0.24 | 0.24 | 0.13 | 0.24 | 0.24 | -2.72% | 560 |
| Jul 12, 2024 | 0.12 | 0.25 | 0.12 | 0.25 | 0.25 | -14.88% | 1,400 |
| Jul 11, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 18.88% | 5,100 |
| Jul 9, 2024 | 0.12 | 0.24 | 0.12 | 0.24 | 0.24 | -0.16% | 6,133 |
| Jul 8, 2024 | 0.13 | 0.25 | 0.12 | 0.24 | 0.24 | -15.42% | 6,469 |
| Jul 5, 2024 | 0.13 | 0.29 | 0.13 | 0.29 | 0.29 | -0.45% | 1,034 |
| Jul 2, 2024 | 0.12 | 0.29 | 0.12 | 0.29 | 0.29 | 7.41% | 268 |
| Jul 1, 2024 | 0.13 | 0.29 | 0.13 | 0.27 | 0.27 | 34.95% | 42,282 |
| Jun 28, 2024 | 0.28 | 0.28 | 0.12 | 0.20 | 0.20 | -9.09% | 2,632 |
| Jun 27, 2024 | 0.28 | 0.28 | 0.12 | 0.22 | 0.22 | -24.11% | 25,020 |
| Jun 26, 2024 | 0.29 | 0.29 | 0.17 | 0.29 | 0.29 | 0.52% | 11,713 |
| Jun 25, 2024 | 0.13 | 0.29 | 0.13 | 0.29 | 0.29 | 3.44% | 350 |
| Jun 24, 2024 | 0.13 | 0.28 | 0.12 | 0.28 | 0.28 | 11.65% | 2,917 |
| Jun 21, 2024 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.66% | 332 |
| Jun 20, 2024 | 0.21 | 0.30 | 0.21 | 0.30 | 0.30 | 3.35% | 788 |
| Jun 18, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.88% | 35 |
| Jun 17, 2024 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | -0.47% | 1,714 |
| Jun 14, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.56% | 800 |
| Jun 13, 2024 | 0.20 | 0.29 | 0.20 | 0.29 | 0.29 | -3.43% | 2,999 |
| Jun 12, 2024 | 0.12 | 0.30 | 0.12 | 0.30 | 0.30 | - | 1,367 |
| Jun 11, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -21.06% | 579 |
| Jun 7, 2024 | 0.21 | 0.39 | 0.21 | 0.38 | 0.38 | 26.68% | 26,737 |
| Jun 6, 2024 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | -25.03% | 473 |
| Jun 5, 2024 | 0.20 | 0.40 | 0.12 | 0.40 | 0.40 | 5.26% | 1,963 |
| Jun 4, 2024 | 0.29 | 0.40 | 0.20 | 0.38 | 0.38 | 90.00% | 45,315 |
| Jun 3, 2024 | 0.20 | 0.30 | 0.12 | 0.20 | 0.20 | -33.29% | 13,948 |
| May 31, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 19.92% | 962 |
| May 30, 2024 | 0.12 | 0.25 | 0.12 | 0.25 | 0.25 | -16.67% | 470 |
| May 29, 2024 | 0.25 | 0.30 | 0.12 | 0.30 | 0.30 | 0.03% | 3,065 |