Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitesco Inc (OP: MITI )

0.2998 +0.0498 (+19.92%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
Jan 29, 2021 0.4619 0.4619 0.4101 0.4222 4,147,100 -0.01(-1.81%)
Jan 28, 2021 0.4000 0.4890 0.4000 0.4300 3,216,030 +0.01(+2.94%)
Jan 27, 2021 0.5100 0.5340 0.3780 0.4177 8,162,787 -0.07(-14.65%)
Jan 26, 2021 0.4725 0.5990 0.4300 0.4894 10,773,730 +0.07(+16.52%)
Jan 25, 2021 0.3050 0.4490 0.2970 0.4200 9,975,529 +0.14(+52.17%)
Jan 22, 2021 0.2640 0.2888 0.2203 0.2760 10,861,999 +0.06(+26.03%)
Jan 21, 2021 0.1700 0.2800 0.1320 0.2190 13,998,491 +0.05(+28.82%)
Jan 20, 2021 0.1875 0.2000 0.1150 0.1700 19,566,180 -0.02(-8.60%)
Jan 19, 2021 0.2400 0.2498 0.1800 0.1860 13,064,159 -0.03(-14.25%)
Jan 15, 2021 0.2100 0.2410 0.1951 0.2169 11,854,201 +0.03(+17.88%)
Jan 14, 2021 0.1201 0.1930 0.1201 0.1840 14,071,447 +0.08(+71.64%)
Jan 13, 2021 0.0950 0.1150 0.0870 0.1072 5,117,027 +0.01(+14.04%)
Jan 12, 2021 0.1080 0.1080 0.0740 0.0940 5,785,338 -0.00(-1.16%)
Jan 11, 2021 0.0850 0.1087 0.0640 0.0951 12,172,235 +0.02(+33.94%)
Jan 08, 2021 0.0650 0.0710 0.0600 0.0710 5,029,200 +0.01(+20.34%)
Jan 07, 2021 0.0400 0.0590 0.0388 0.0590 10,058,168 +0.02(+52.06%)
Jan 06, 2021 0.0306 0.0420 0.0290 0.0388 7,724,243 +0.01(+33.79%)
Jan 05, 2021 0.0283 0.0309 0.0272 0.0290 1,865,859 +0.00(+2.47%)
Jan 04, 2021 0.0260 0.0285 0.0260 0.0283 2,806,595 +0.00(+8.02%)
Dec 31, 2020 0.0262 0.0262 0.0262 981,704 -0.00(-6.76%)
Dec 30, 2020 0.0258 0.0290 0.0258 0.0281 981,704 +0.00(+5.24%)
Dec 29, 2020 0.0283 0.0283 0.0260 0.0267 1,345,094 -0.00(-2.20%)
Dec 28, 2020 0.0258 0.0286 0.0240 0.0273 3,398,029 +0.00(+9.20%)
Dec 24, 2020 0.0275 0.0275 0.0249 0.0250 449,800 -0.00(-1.57%)
Dec 23, 2020 0.0244 0.0295 0.0238 0.0254 1,659,545 +0.00(+0.40%)
Dec 22, 2020 0.0231 0.0255 0.0224 0.0253 1,734,265 +0.00(+13.45%)
Dec 21, 2020 0.0240 0.0251 0.0220 0.0223 1,023,197 -0.00(-6.30%)
Dec 18, 2020 0.0225 0.0238 0.0220 0.0238 1,538,800 +0.00(+7.69%)
Dec 17, 2020 0.0220 0.0230 0.0220 0.0221 401,661 -0.00(-1.34%)
Dec 16, 2020 0.0226 0.0260 0.0220 0.0224 1,432,102 -0.00(-1.75%)
Dec 15, 2020 0.0226 0.0240 0.0211 0.0228 1,633,478 +0.00(+0.88%)
Dec 14, 2020 0.0227 0.0231 0.0204 0.0226 2,467,431 -0.00(-1.31%)
Dec 11, 2020 0.0270 0.0270 0.0220 0.0229 1,069,900 -0.00(-9.84%)
Dec 10, 2020 0.0239 0.0271 0.0215 0.0254 2,829,978 +0.00(+8.09%)
Dec 09, 2020 0.0230 0.0295 0.0230 0.0235 1,735,059 +0.00(+2.62%)
Dec 08, 2020 0.0211 0.0250 0.0211 0.0229 964,153 -0.00(-1.72%)
Dec 07, 2020 0.0250 0.0250 0.0206 0.0233 1,946,388 -0.00(-7.91%)
Dec 04, 2020 0.0259 0.0259 0.0230 0.0253 1,649,400 -0.00(-2.32%)
Dec 03, 2020 0.0235 0.0265 0.0200 0.0259 3,745,440 +0.01(+28.86%)
Dec 02, 2020 0.0200 0.0219 0.0193 0.0201 4,385,394 -0.00(-4.29%)
Dec 01, 2020 0.0210 0.0215 0.0191 0.0210 1,036,801 +0.00(+0.96%)
Nov 30, 2020 0.0203 0.0216 0.0186 0.0208 2,083,822 +0.00(+3.48%)
Nov 27, 2020 0.0202 0.0216 0.0182 0.0201 2,376,500 -0.00(-4.29%)
Nov 25, 2020 0.0210 0.0238 0.0196 0.0210 3,202,200 -0.00(-3.23%)
Nov 24, 2020 0.0203 0.0234 0.0193 0.0217 1,609,102 +0.00(+11.28%)
Nov 23, 2020 0.0211 0.0211 0.0180 0.0195 2,233,921 -0.00(-6.25%)
Nov 20, 2020 0.0221 0.0225 0.0206 0.0208 1,351,900 -0.00(-7.14%)
Nov 19, 2020 0.0236 0.0236 0.0201 0.0224 1,792,532 -0.00(-2.61%)
Nov 18, 2020 0.0230 0.0245 0.0206 0.0230 1,280,714 +0.00(+0.88%)
Nov 17, 2020 0.0233 0.0245 0.0215 0.0228 1,749,216 -0.00(-2.15%)
Nov 16, 2020 0.0229 0.0239 0.0190 0.0233 2,188,219 +0.00(+10.43%)
Nov 13, 2020 0.0203 0.0223 0.0185 0.0211 1,188,700 +0.00(+8.21%)
Nov 12, 2020 0.0201 0.0203 0.0185 0.0195 1,164,227 -0.00(-1.52%)
Nov 11, 2020 0.0192 0.0202 0.0184 0.0198 1,006,465 -0.00(-1.00%)
Nov 10, 2020 0.0216 0.0221 0.0185 0.0200 2,282,901 -0.00(-6.98%)
Nov 09, 2020 0.0205 0.0235 0.0195 0.0215 816,899 +0.00(+0.94%)
Nov 06, 2020 0.0219 0.0224 0.0203 0.0213 3,302,800 -0.00(-0.47%)
Nov 05, 2020 0.0220 0.0220 0.0190 0.0214 2,021,114 +0.00(+5.94%)
Nov 04, 2020 0.0208 0.0218 0.0202 0.0202 548,241 -0.00(-4.72%)
Nov 03, 2020 0.0222 0.0222 0.0202 0.0212 722,340 +0.00(+0.00%)
Nov 02, 2020 0.0230 0.0230 0.0204 0.0212 1,171,419 -0.00(-6.19%)
Oct 30, 2020 0.0261 0.0261 0.0220 0.0226 827,900 -0.00(-13.08%)
Oct 29, 2020 0.0210 0.0278 0.0210 0.0260 1,852,400 +0.00(+20.93%)
Oct 28, 2020 0.0214 0.0220 0.0205 0.0215 1,019,272 -0.00(-1.38%)
Oct 27, 2020 0.0205 0.0240 0.0205 0.0218 345,834 +0.00(+0.00%)
Oct 26, 2020 0.0210 0.0255 0.0210 0.0218 423,765 -0.00(-0.91%)
Oct 23, 2020 0.0230 0.0240 0.0205 0.0220 1,214,100 -0.00(-4.35%)
Oct 22, 2020 0.0243 0.0243 0.0217 0.0230 988,990 +0.00(+1.77%)
Oct 21, 2020 0.0250 0.0250 0.0220 0.0226 792,234 -0.00(-5.83%)
Oct 20, 2020 0.0230 0.0250 0.0208 0.0240 962,630 -0.00(-9.09%)
Oct 19, 2020 0.0253 0.0270 0.0205 0.0264 1,898,670 -0.00(-2.22%)
Oct 16, 2020 0.0278 0.0278 0.0240 0.0270 1,381,800 -0.00(-2.88%)
Oct 15, 2020 0.0275 0.0289 0.0267 0.0278 912,423 -0.00(-5.44%)
Oct 14, 2020 0.0280 0.0295 0.0268 0.0294 456,650 +0.00(+5.00%)
Oct 13, 2020 0.0296 0.0296 0.0261 0.0280 856,443 -0.00(-4.11%)
Oct 12, 2020 0.0305 0.0305 0.0272 0.0292 1,303,876 -0.00(-3.31%)
Oct 09, 2020 0.0307 0.0313 0.0285 0.0302 993,400 +0.00(+0.67%)
Oct 08, 2020 0.0308 0.0315 0.0292 0.0300 1,586,210 -0.00(-4.76%)
Oct 07, 2020 0.0315 0.0322 0.0300 0.0315 1,920,847 +0.00(+0.96%)
Oct 06, 2020 0.0317 0.0331 0.0300 0.0312 1,625,610 -0.00(-3.70%)
Oct 05, 2020 0.0341 0.0369 0.0313 0.0324 1,073,260 -0.00(-11.23%)
Oct 02, 2020 0.0376 0.0380 0.0345 0.0365 742,100 -0.00(-10.98%)
Oct 01, 2020 0.0336 0.0410 0.0335 0.0410 1,486,123 +0.01(+18.50%)
Sep 30, 2020 0.0325 0.0378 0.0325 0.0346 1,555,952 +0.00(+6.46%)
Sep 29, 2020 0.0325 0.0355 0.0300 0.0325 2,392,383 -0.00(-4.13%)
Sep 28, 2020 0.0317 0.0350 0.0301 0.0339 1,165,803 +0.00(+12.25%)
Sep 25, 2020 0.0302 0.0318 0.0276 0.0302 1,154,800 -0.00(-2.58%)
Sep 24, 2020 0.0312 0.0339 0.0272 0.0310 1,490,865 -0.00(-0.32%)
Sep 23, 2020 0.0325 0.0325 0.0288 0.0311 1,384,368 -0.00(-1.27%)
Sep 22, 2020 0.0374 0.0374 0.0302 0.0315 850,137 -0.00(-4.83%)
Sep 21, 2020 0.0365 0.0423 0.0331 0.0331 1,079,861 -0.00(-9.32%)
Sep 18, 2020 0.0375 0.0375 0.0343 0.0365 399,700 +0.00(+3.40%)
Sep 17, 2020 0.0405 0.0435 0.0353 0.0353 1,844,121 -0.01(-12.84%)
Sep 16, 2020 0.0340 0.0455 0.0320 0.0405 1,012,939 +0.01(+19.12%)
Sep 15, 2020 0.0300 0.0359 0.0284 0.0340 558,626 +0.00(+6.25%)
Sep 14, 2020 0.0314 0.0330 0.0290 0.0320 1,032,530 +0.00(+1.91%)
Sep 11, 2020 0.0295 0.0315 0.0270 0.0314 1,678,400 +0.00(+8.28%)
Sep 10, 2020 0.0285 0.0298 0.0276 0.0290 708,229 -0.00(-2.03%)
Sep 09, 2020 0.0324 0.0324 0.0273 0.0296 2,155,643 -0.00(-1.33%)
Sep 08, 2020 0.0300 0.0349 0.0255 0.0300 1,098,078 -0.00(-4.46%)
Sep 04, 2020 0.0304 0.0318 0.0283 0.0314 863,200 -0.00(-1.57%)
Sep 03, 2020 0.0310 0.0329 0.0282 0.0319 724,628 +0.00(+2.24%)
Sep 02, 2020 0.0338 0.0350 0.0300 0.0312 1,656,415 -0.00(-6.87%)
Sep 01, 2020 0.0312 0.0370 0.0300 0.0335 3,122,410 +0.00(+5.68%)
Aug 31, 2020 0.0360 0.0360 0.0301 0.0317 532,351 -0.00(-8.12%)
Aug 28, 2020 0.0321 0.0349 0.0307 0.0345 911,800 +0.00(+2.07%)
Aug 27, 2020 0.0325 0.0348 0.0305 0.0338 1,196,048 -0.00(-5.32%)
Aug 26, 2020 0.0334 0.0357 0.0311 0.0357 948,140 +0.00(+6.89%)
Aug 25, 2020 0.0342 0.0378 0.0334 0.0334 810,243 -0.00(-8.49%)
Aug 24, 2020 0.0370 0.0425 0.0336 0.0365 1,487,583 +0.00(+1.39%)
Aug 21, 2020 0.0400 0.0409 0.0350 0.0360 1,504,000 -0.01(-18.37%)
Aug 20, 2020 0.0350 0.0480 0.0316 0.0441 2,123,623 +0.01(+29.71%)
Aug 19, 2020 0.0400 0.0404 0.0335 0.0340 1,691,854 -0.01(-22.37%)
Aug 18, 2020 0.0440 0.0440 0.0399 0.0438 666,396 -0.00(-0.45%)
Aug 17, 2020 0.0400 0.0450 0.0400 0.0440 703,349 -0.00(-2.22%)
Aug 14, 2020 0.0499 0.0499 0.0400 0.0450 683,200 -0.00(-4.26%)
Aug 13, 2020 0.0500 0.0500 0.0430 0.0470 813,663 -0.00(-6.93%)
Aug 12, 2020 0.0485 0.0510 0.0405 0.0505 956,187 +0.00(+7.45%)
Aug 11, 2020 0.0500 0.0512 0.0450 0.0470 920,265 -0.00(-8.20%)
Aug 10, 2020 0.0512 0.0529 0.0461 0.0512 874,200 +0.00(+2.40%)
Aug 07, 2020 0.0520 0.0520 0.0480 0.0500 514,400 -0.00(-1.96%)
Aug 06, 2020 0.0550 0.0550 0.0500 0.0510 353,901 -0.00(-5.56%)
Aug 05, 2020 0.0590 0.0590 0.0480 0.0540 868,174 +0.00(+0.93%)
Aug 04, 2020 0.0510 0.0555 0.0460 0.0535 657,850 +0.00(+4.90%)
Aug 03, 2020 0.0562 0.0562 0.0510 0.0510 607,837 -0.01(-9.09%)
Jul 31, 2020 0.0510 0.0570 0.0510 0.0561 81,400 -0.00(-1.41%)
Jul 30, 2020 0.0570 0.0648 0.0510 0.0569 1,552,255 -0.00(-0.35%)
Jul 29, 2020 0.0527 0.0590 0.0527 0.0571 944,012 -0.00(-0.70%)
Jul 28, 2020 0.0588 0.0604 0.0540 0.0575 788,509 +0.00(+4.55%)
Jul 27, 2020 0.0560 0.0650 0.0548 0.0550 1,467,875 -0.00(-1.79%)
Jul 24, 2020 0.0625 0.0650 0.0520 0.0560 820,700 -0.01(-13.85%)
Jul 23, 2020 0.0683 0.0683 0.0580 0.0650 1,583,156 -0.00(-4.83%)
Jul 22, 2020 0.0695 0.0724 0.0600 0.0683 2,774,291 -0.00(-5.14%)
Jul 21, 2020 0.0769 0.0770 0.0660 0.0720 1,441,239 -0.01(-6.49%)
Jul 20, 2020 0.0730 0.0790 0.0680 0.0770 2,733,528 -0.00(-2.53%)
Jul 17, 2020 0.0634 0.0835 0.0615 0.0790 3,025,900 +0.01(+21.54%)
Jul 16, 2020 0.0623 0.0650 0.0613 0.0650 1,351,604 +0.00(+4.33%)
Jul 15, 2020 0.0590 0.0700 0.0550 0.0623 3,382,399 +0.01(+13.27%)
Jul 14, 2020 0.0525 0.0550 0.0485 0.0550 1,400,896 +0.00(+3.97%)
Jul 13, 2020 0.0473 0.0530 0.0450 0.0529 3,216,457 +0.00(+9.07%)
Jul 10, 2020 0.0499 0.0500 0.0449 0.0485 1,215,000 +0.00(+5.43%)
Jul 09, 2020 0.0470 0.0477 0.0424 0.0460 2,201,919 -0.00(-2.13%)
Jul 08, 2020 0.0459 0.0487 0.0416 0.0470 1,637,046 +0.00(+2.40%)
Jul 07, 2020 0.0480 0.0529 0.0401 0.0459 4,606,148 -0.00(-4.37%)
Jul 06, 2020 0.0433 0.0480 0.0390 0.0480 2,444,152 +0.00(+11.37%)
Jul 02, 2020 0.0399 0.0431 0.0365 0.0431 1,858,500 +0.00(+8.02%)
Jul 01, 2020 0.0410 0.0420 0.0350 0.0399 1,713,058 -0.00(-2.68%)
Jun 30, 2020 0.0408 0.0413 0.0378 0.0410 1,940,056 +0.00(+2.76%)
Jun 29, 2020 0.0375 0.0405 0.0375 0.0399 1,077,840 +0.00(+2.31%)
Jun 26, 2020 0.0400 0.0450 0.0365 0.0390 4,014,700 -0.00(-4.65%)
Jun 25, 2020 0.0410 0.0410 0.0385 0.0409 1,693,024 +0.00(+2.25%)
Jun 24, 2020 0.0410 0.0420 0.0360 0.0400 2,242,737 +0.00(+0.00%)
Jun 23, 2020 0.0344 0.0400 0.0328 0.0400 3,579,867 +0.01(+23.08%)
Jun 22, 2020 0.0329 0.0370 0.0312 0.0325 1,987,287 -0.00(-1.22%)
Jun 19, 2020 0.0300 0.0370 0.0298 0.0329 1,518,100 +0.00(+6.13%)
Jun 18, 2020 0.0296 0.0311 0.0262 0.0310 475,544 +0.00(+6.90%)
Jun 17, 2020 0.0304 0.0313 0.0261 0.0290 654,817 -0.00(-7.94%)
Jun 16, 2020 0.0268 0.0340 0.0261 0.0315 1,187,862 +0.00(+5.70%)
Jun 15, 2020 0.0283 0.0316 0.0253 0.0298 504,496 -0.00(-8.31%)
Jun 12, 2020 0.0310 0.0340 0.0305 0.0325 440,900 -0.00(-5.80%)
Jun 11, 2020 0.0339 0.0345 0.0308 0.0345 1,194,215 +0.00(+2.37%)
Jun 10, 2020 0.0419 0.0430 0.0320 0.0337 1,188,058 -0.00(-6.91%)
Jun 09, 2020 0.0343 0.0380 0.0329 0.0362 1,203,320 +0.00(+3.43%)
Jun 08, 2020 0.0420 0.0420 0.0332 0.0350 1,429,678 -0.01(-17.65%)
Jun 05, 2020 0.0307 0.0450 0.0285 0.0425 2,655,500 +0.01(+23.91%)
Jun 04, 2020 0.0343 0.0343 0.0286 0.0343 840,456 -0.00(-0.58%)
Jun 03, 2020 0.0297 0.0350 0.0270 0.0345 2,404,606 +0.01(+23.21%)
Jun 02, 2020 0.0265 0.0299 0.0265 0.0280 167,816 -0.00(-1.75%)
Jun 01, 2020 0.0258 0.0313 0.0232 0.0285 1,770,004 +0.00(+19.25%)
May 29, 2020 0.0246 0.0248 0.0227 0.0239 402,700 -0.00(-4.02%)
May 28, 2020 0.0246 0.0250 0.0236 0.0249 948,650 +0.00(+1.22%)
May 27, 2020 0.0220 0.0250 0.0220 0.0246 661,300 +0.00(+2.50%)
May 26, 2020 0.0253 0.0260 0.0230 0.0240 1,088,336 -0.00(-0.41%)
May 22, 2020 0.0280 0.0280 0.0226 0.0241 1,452,800 -0.00(-5.49%)
May 21, 2020 0.0280 0.0300 0.0250 0.0255 766,668 -0.00(-3.41%)
May 20, 2020 0.0248 0.0289 0.0240 0.0264 234,264 +0.00(+1.54%)
May 19, 2020 0.0278 0.0295 0.0251 0.0260 1,245,099 +0.00(+4.00%)
May 18, 2020 0.0255 0.0310 0.0240 0.0250 1,150,794 -0.00(-1.96%)
May 15, 2020 0.0300 0.0340 0.0255 0.0255 2,217,800 -0.00(-15.00%)
May 14, 2020 0.0240 0.0310 0.0238 0.0300 871,225 +0.01(+25.52%)
May 13, 2020 0.0244 0.0244 0.0230 0.0239 679,141 -0.00(-2.05%)
May 12, 2020 0.0271 0.0271 0.0225 0.0244 837,839 +0.00(+0.41%)
May 11, 2020 0.0260 0.0282 0.0225 0.0243 1,236,559 +0.00(+1.67%)
May 08, 2020 0.0275 0.0288 0.0239 0.0239 748,600 -0.00(-13.41%)
May 07, 2020 0.0284 0.0284 0.0223 0.0276 1,209,166 -0.00(-0.72%)
May 06, 2020 0.0265 0.0298 0.0236 0.0278 1,478,298 +0.00(+4.91%)
May 05, 2020 0.0260 0.0270 0.0235 0.0265 328,514 +0.00(+1.92%)
May 04, 2020 0.0222 0.0275 0.0222 0.0260 646,806 +0.00(+22.07%)
May 01, 2020 0.0223 0.0258 0.0208 0.0213 1,045,400 -0.00(-17.44%)
Apr 30, 2020 0.0270 0.0289 0.0234 0.0258 1,065,815 -0.00(-7.86%)
Apr 29, 2020 0.0223 0.0280 0.0223 0.0280 151,982 +0.00(+1.82%)
Apr 28, 2020 0.0280 0.0289 0.0221 0.0275 591,480 -0.00(-8.33%)
Apr 27, 2020 0.0320 0.0320 0.0250 0.0300 697,455 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.