Mitesco, Inc. (MITI)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.3889

+0.1889

(+94.45%)

As of 11:12AM EDT. Market open.

Time period:

04 Jun 2023 - 04 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2024	0.2899	0.4000	0.2100	0.3889	0.3889	41,125
03 Jun 2024	0.2000	0.3000	0.1200	0.2000	0.2000	13,900
31 May 2024	0.2900	0.3000	0.2900	0.3000	0.3000	1,000
30 May 2024	0.1200	0.2500	0.1200	0.2500	0.2500	500
29 May 2024	0.2500	0.3000	0.1200	0.3000	0.3000	3,100
28 May 2024	0.2000	0.3000	0.2000	0.3000	0.3000	2,900
24 May 2024	0.2100	0.4000	0.2100	0.2700	0.2700	10,200
23 May 2024	0.2000	0.3500	0.2000	0.2100	0.2100	30,000
22 May 2024	0.2000	0.3500	0.2000	0.3500	0.3500	300
21 May 2024	0.1500	0.3500	0.1500	0.3500	0.3500	8,000
20 May 2024	0.2500	0.3500	0.1000	0.3400	0.3400	4,600
17 May 2024	0.2000	0.3900	0.2000	0.2800	0.2800	19,000
16 May 2024	0.2600	0.3300	0.2500	0.3300	0.3300	8,500
15 May 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
14 May 2024	0.2800	0.4300	0.2600	0.4300	0.4300	5,600
13 May 2024	0.2600	0.3800	0.2600	0.3800	0.3800	4,100
10 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	100
09 May 2024	0.3500	0.3500	0.3400	0.3400	0.3400	3,100
08 May 2024	0.2700	0.4000	0.2600	0.3500	0.3500	19,500
07 May 2024	0.3000	0.3500	0.2600	0.3500	0.3500	6,700
06 May 2024	0.3500	0.4500	0.2700	0.2700	0.2700	21,000
03 May 2024	0.4300	0.4300	0.2600	0.2600	0.2600	900
02 May 2024	0.4300	0.4300	0.2600	0.3500	0.3500	8,400
01 May 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
30 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
29 Apr 2024	0.3300	0.4500	0.2600	0.4500	0.4500	12,500
26 Apr 2024	0.3600	0.3600	0.2600	0.2600	0.2600	6,200
25 Apr 2024	0.2700	0.4500	0.2700	0.4500	0.4500	400
24 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	400
23 Apr 2024	0.3500	0.4400	0.3000	0.4400	0.4400	4,300
22 Apr 2024	0.2800	0.5000	0.2800	0.4400	0.4400	5,000
19 Apr 2024	0.2600	0.4100	0.2600	0.4100	0.4100	1,100
18 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
17 Apr 2024	0.4100	0.4100	0.2600	0.2600	0.2600	400
16 Apr 2024	0.2800	0.4100	0.2800	0.4100	0.4100	1,300
15 Apr 2024	0.2900	0.3500	0.2600	0.2600	0.2600	3,000
12 Apr 2024	0.3500	0.4300	0.2700	0.2700	0.2700	900
11 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
10 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
09 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
08 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	400
05 Apr 2024	0.3500	0.4300	0.3500	0.4300	0.4300	2,000
04 Apr 2024	0.2800	0.4000	0.2800	0.4000	0.4000	1,700
03 Apr 2024	0.2600	0.4200	0.2600	0.4200	0.4200	900
02 Apr 2024	0.4300	0.4300	0.4200	0.4200	0.4200	900
01 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	300
28 Mar 2024	0.3300	0.3500	0.3300	0.3500	0.3500	2,400
27 Mar 2024	0.2500	0.4500	0.2500	0.2700	0.2700	2,900
26 Mar 2024	0.4500	0.4500	0.4400	0.4400	0.4400	1,300
25 Mar 2024	0.5000	0.5000	0.2500	0.2600	0.2600	1,400
22 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
21 Mar 2024	0.5000	0.5000	0.3400	0.5000	0.5000	1,600
20 Mar 2024	0.4000	0.4000	0.2500	0.2700	0.2700	8,300
19 Mar 2024	0.3900	0.4000	0.3900	0.4000	0.4000	12,500
18 Mar 2024	0.3800	0.5400	0.3800	0.5400	0.5400	15,600
15 Mar 2024	0.3500	0.4900	0.3500	0.3700	0.3700	2,200
14 Mar 2024	0.4000	0.4900	0.4000	0.4000	0.4000	16,200
13 Mar 2024	0.4000	0.5500	0.4000	0.4000	0.4000	15,900
12 Mar 2024	0.5500	0.5500	0.3500	0.3900	0.3900	19,600
11 Mar 2024	0.5000	0.5500	0.5000	0.5500	0.5500	700
08 Mar 2024	0.5800	0.5800	0.5000	0.5000	0.5000	500
07 Mar 2024	0.5200	0.6000	0.5200	0.6000	0.6000	12,200
06 Mar 2024	0.2300	0.5500	0.2300	0.5100	0.5100	2,100
05 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,600
04 Mar 2024	0.4000	0.5500	0.3400	0.5100	0.5100	8,900
01 Mar 2024	0.6000	0.6000	0.4000	0.4000	0.4000	2,100
29 Feb 2024	0.4000	0.6500	0.2000	0.6500	0.6500	10,200
28 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	41,200
27 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
26 Feb 2024	0.4000	0.7000	0.4000	0.6400	0.6400	18,800
23 Feb 2024	0.4000	0.7400	0.4000	0.4300	0.4300	4,500
22 Feb 2024	0.0200	0.5000	0.0200	0.4900	0.4900	9,800
21 Feb 2024	0.5000	0.5000	0.4000	0.5000	0.5000	17,300
20 Feb 2024	0.3500	0.9800	0.3500	0.4000	0.4000	18,600
16 Feb 2024	0.2100	0.5800	0.2100	0.3500	0.3500	74,700
15 Feb 2024	0.0800	0.5000	0.0800	0.2600	0.2600	2,700
14 Feb 2024	0.0600	0.8900	0.0500	0.2600	0.2600	63,900
13 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
07 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
06 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
05 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
02 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
01 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
31 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
30 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
29 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
26 Jan 2024	0.0300	0.0500	0.0300	0.0500	0.0500	1,100
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
24 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Jan 2024	0.0300	0.1000	0.0300	0.0300	0.0300	4,700
22 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
19 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
16 Jan 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,200
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,880.54+13.24(+0.11%)

NZD/USD0.6175-0.0018(-0.29%)

ALL ORDS7,994.10-30.00(-0.37%)

OIL73.55-0.67(-0.90%)

GOLD2,343.50-25.80(-1.09%)

Mitesco, Inc. (MITI)

NZX 50
11,880.54
+13.24(+0.11%)

NZD/USD
0.6175
-0.0018(-0.29%)

ALL ORDS
7,994.10
-30.00(-0.37%)

OIL
73.55
-0.67(-0.90%)

GOLD
2,343.50
-25.80(-1.09%)