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 )

0.1200 -0.1799 (-59.99%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 12, 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 (%)
Jul 29, 2022 0.1354 0.1386 0.1310 0.1310 140,423 -0.01(-4.38%)
Jul 28, 2022 0.1399 0.1399 0.1320 0.1370 114,339 -0.00(-1.23%)
Jul 27, 2022 0.1315 0.1390 0.1315 0.1387 133,923 +0.00(+1.39%)
Jul 26, 2022 0.1400 0.1409 0.1352 0.1368 63,256 -0.00(-2.29%)
Jul 25, 2022 0.1338 0.1400 0.1338 0.1400 186,932 +0.00(+0.07%)
Jul 22, 2022 0.1442 0.1442 0.1331 0.1399 61,237 -0.00(-3.18%)
Jul 21, 2022 0.1405 0.1445 0.1315 0.1445 99,349 +0.00(+2.85%)
Jul 20, 2022 0.1350 0.1449 0.1320 0.1405 186,064 +0.00(+0.36%)
Jul 19, 2022 0.1280 0.1400 0.1251 0.1400 452,035 +0.01(+10.41%)
Jul 18, 2022 0.1278 0.1311 0.1251 0.1268 139,734 -0.00(-0.78%)
Jul 15, 2022 0.1290 0.1290 0.1230 0.1278 171,624 -0.00(-0.93%)
Jul 14, 2022 0.1270 0.1290 0.1202 0.1290 72,743 +0.00(+1.18%)
Jul 13, 2022 0.1399 0.1399 0.1201 0.1275 219,715 -0.01(-6.93%)
Jul 12, 2022 0.1450 0.1450 0.1200 0.1370 147,337 -0.01(-5.52%)
Jul 11, 2022 0.1490 0.1490 0.1376 0.1450 193,538 -0.00(-2.68%)
Jul 08, 2022 0.1430 0.1490 0.1396 0.1490 79,253 +0.00(+0.07%)
Jul 07, 2022 0.1383 0.1489 0.1350 0.1489 121,408 +0.01(+7.66%)
Jul 06, 2022 0.1257 0.1383 0.1257 0.1383 66,640 +0.00(+2.98%)
Jul 05, 2022 0.1251 0.1385 0.1251 0.1343 98,709 +0.00(+3.31%)
Jul 01, 2022 0.1256 0.1384 0.1220 0.1300 219,103 +0.00(+3.50%)
Jun 30, 2022 0.1295 0.1295 0.1210 0.1256 85,193 -0.00(-1.41%)
Jun 29, 2022 0.1201 0.1368 0.1201 0.1274 168,111 -0.01(-6.87%)
Jun 28, 2022 0.1300 0.1370 0.1227 0.1368 91,827 +0.01(+5.23%)
Jun 27, 2022 0.1280 0.1385 0.1200 0.1300 375,997 +0.00(+1.56%)
Jun 24, 2022 0.1394 0.1410 0.1196 0.1280 312,185 -0.01(-8.44%)
Jun 23, 2022 0.1397 0.1410 0.1300 0.1398 114,004 +0.00(+0.07%)
Jun 22, 2022 0.1285 0.1427 0.1257 0.1397 165,261 +0.01(+8.72%)
Jun 21, 2022 0.1252 0.1320 0.1252 0.1285 121,427 -0.00(-2.50%)
Jun 17, 2022 0.1310 0.1318 0.1300 0.1318 30,962 +0.00(+0.61%)
Jun 16, 2022 0.1321 0.1321 0.1266 0.1310 136,924 -0.00(-0.53%)
Jun 15, 2022 0.1250 0.1427 0.1230 0.1317 156,646 +0.01(+5.95%)
Jun 14, 2022 0.1302 0.1349 0.1224 0.1243 303,974 -0.01(-7.86%)
Jun 13, 2022 0.1397 0.1397 0.1300 0.1349 246,222 -0.00(-3.37%)
Jun 10, 2022 0.1486 0.1486 0.1351 0.1396 260,893 -0.01(-5.99%)
Jun 09, 2022 0.1439 0.1487 0.1402 0.1485 22,485 +0.00(+1.02%)
Jun 08, 2022 0.1540 0.1550 0.1310 0.1470 231,791 -0.00(-2.00%)
Jun 07, 2022 0.1584 0.1584 0.1500 0.1500 59,075 -0.01(-5.30%)
Jun 06, 2022 0.1609 0.1609 0.1475 0.1584 137,138 -0.00(-0.94%)
Jun 03, 2022 0.1619 0.1619 0.1510 0.1599 65,162 -0.00(-1.24%)
Jun 02, 2022 0.1598 0.1619 0.1575 0.1619 77,545 -0.00(-0.06%)
Jun 01, 2022 0.1575 0.1648 0.1575 0.1620 31,851 -0.01(-3.69%)
May 31, 2022 0.1645 0.1682 0.1570 0.1682 69,796 -0.00(-0.47%)
May 27, 2022 0.1530 0.1695 0.1530 0.1690 50,487 +0.02(+11.40%)
May 26, 2022 0.1658 0.1658 0.1517 0.1517 320,709 -0.01(-8.06%)
May 25, 2022 0.1710 0.1795 0.1650 0.1650 136,342 -0.01(-3.57%)
May 24, 2022 0.1838 0.1939 0.1710 0.1711 75,683 -0.01(-4.63%)
May 23, 2022 0.1940 0.2000 0.1669 0.1794 133,710 -0.02(-9.16%)
May 20, 2022 0.1881 0.1975 0.1751 0.1975 177,917 +0.01(+5.11%)
May 19, 2022 0.1500 0.1881 0.1500 0.1879 407,954 +0.04(+24.52%)
May 18, 2022 0.1580 0.1580 0.1408 0.1509 20,476 +0.01(+4.00%)
May 17, 2022 0.1320 0.1599 0.1320 0.1451 241,264 -0.01(-8.63%)
May 16, 2022 0.1511 0.1633 0.1456 0.1588 115,167 -0.00(-2.76%)
May 13, 2022 0.1381 0.1633 0.1347 0.1633 122,625 +0.02(+17.91%)
May 12, 2022 0.1352 0.1413 0.1311 0.1385 39,671 +0.00(+2.44%)
May 11, 2022 0.1470 0.1497 0.1310 0.1352 213,364 -0.01(-9.26%)
May 10, 2022 0.1450 0.1499 0.1402 0.1490 67,489 +0.00(+1.02%)
May 09, 2022 0.1529 0.1529 0.1450 0.1475 63,240 +0.00(+0.20%)
May 06, 2022 0.1450 0.1585 0.1440 0.1472 55,497 +0.00(+1.17%)
May 05, 2022 0.1540 0.1540 0.1403 0.1455 52,909 -0.01(-5.52%)
May 04, 2022 0.1500 0.1550 0.1450 0.1540 119,649 +0.00(+2.74%)
May 03, 2022 0.1508 0.1537 0.1463 0.1499 33,102 -0.00(-2.47%)
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.