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 )

0.2799 -0.0501 (-15.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 30, 2021 0.1913 0.2250 0.1913 0.2249 1,076,964 +0.03(+15.63%)
Jul 29, 2021 0.1995 0.1995 0.1903 0.1945 156,344 +0.00(+0.52%)
Jul 28, 2021 0.1945 0.1980 0.1910 0.1935 163,407 +0.00(+0.26%)
Jul 27, 2021 0.1950 0.2020 0.1875 0.1930 524,404 -0.00(-0.92%)
Jul 26, 2021 0.1950 0.2020 0.1867 0.1948 589,063 -0.00(-0.10%)
Jul 23, 2021 0.1865 0.2000 0.1865 0.1950 303,981 +0.01(+4.00%)
Jul 22, 2021 0.1900 0.1900 0.1850 0.1875 137,027 -0.00(-0.48%)
Jul 21, 2021 0.1920 0.1977 0.1884 0.1884 257,466 -0.00(-2.33%)
Jul 20, 2021 0.1998 0.1998 0.1875 0.1929 221,315 -0.01(-3.41%)
Jul 19, 2021 0.2040 0.2055 0.1802 0.1997 882,642 -0.01(-2.49%)
Jul 16, 2021 0.2020 0.2090 0.2000 0.2048 230,666 -0.00(-0.10%)
Jul 15, 2021 0.2135 0.2135 0.1991 0.2050 245,218 +0.00(+0.00%)
Jul 14, 2021 0.2048 0.2340 0.1950 0.2050 1,164,463 +0.00(+0.54%)
Jul 13, 2021 0.2150 0.2150 0.2000 0.2039 549,110 -0.01(-2.90%)
Jul 12, 2021 0.2128 0.2150 0.2000 0.2100 534,908 +0.01(+2.94%)
Jul 09, 2021 0.2110 0.2250 0.2010 0.2040 532,033 -0.00(-1.73%)
Jul 08, 2021 0.2070 0.2120 0.2003 0.2076 373,429 +0.01(+2.67%)
Jul 07, 2021 0.2178 0.2178 0.2005 0.2022 304,834 -0.02(-7.16%)
Jul 06, 2021 0.2180 0.2180 0.1976 0.2178 760,910 +0.02(+8.68%)
Jul 02, 2021 0.2064 0.2209 0.1950 0.2004 376,621 -0.00(-1.47%)
Jul 01, 2021 0.1960 0.2080 0.1960 0.2034 365,388 +0.01(+2.68%)
Jun 30, 2021 0.2000 0.2178 0.1976 0.1981 649,603 -0.00(-0.95%)
Jun 29, 2021 0.2080 0.2200 0.2000 0.2000 1,061,853 -0.01(-3.85%)
Jun 28, 2021 0.2148 0.2250 0.2056 0.2080 471,096 -0.00(-1.98%)
Jun 25, 2021 0.1993 0.2150 0.1985 0.2122 393,911 +0.01(+6.85%)
Jun 24, 2021 0.2090 0.2099 0.1986 0.1986 486,512 -0.00(-0.95%)
Jun 23, 2021 0.2168 0.2168 0.1975 0.2005 534,460 +0.00(+0.25%)
Jun 22, 2021 0.2010 0.2010 0.1900 0.2000 577,890 +0.00(+1.42%)
Jun 21, 2021 0.2064 0.2077 0.1950 0.1972 891,177 -0.01(-2.62%)
Jun 18, 2021 0.2250 0.2250 0.2010 0.2025 366,804 -0.01(-4.03%)
Jun 17, 2021 0.2210 0.2279 0.2108 0.2110 784,080 -0.01(-4.18%)
Jun 16, 2021 0.2340 0.2340 0.2200 0.2202 269,945 +0.00(+0.09%)
Jun 15, 2021 0.2300 0.2400 0.2175 0.2200 587,439 -0.00(-0.90%)
Jun 14, 2021 0.2500 0.2500 0.2100 0.2220 556,344 +0.00(+0.91%)
Jun 11, 2021 0.2191 0.2296 0.2101 0.2200 990,296 +0.01(+5.26%)
Jun 10, 2021 0.2280 0.2350 0.2050 0.2090 789,462 -0.02(-7.11%)
Jun 09, 2021 0.2333 0.2475 0.2333 0.2250 1,531,224 +0.01(+6.89%)
Jun 08, 2021 0.2449 0.2500 0.2087 0.2105 3,718,059 -0.03(-13.02%)
Jun 07, 2021 0.2599 0.2599 0.2420 0.2420 866,477 -0.01(-3.20%)
Jun 04, 2021 0.2500 0.2665 0.2450 0.2500 759,923 +0.00(+0.00%)
Jun 03, 2021 0.2660 0.2710 0.2500 0.2500 517,612 -0.01(-3.47%)
Jun 02, 2021 0.2620 0.2700 0.2581 0.2590 426,786 -0.00(-1.15%)
Jun 01, 2021 0.2678 0.2700 0.2585 0.2620 719,011 -0.00(-0.76%)
May 28, 2021 0.2730 0.2730 0.2568 0.2640 548,628 -0.00(-0.90%)
May 27, 2021 0.2627 0.2705 0.2600 0.2664 396,854 +0.00(+1.45%)
May 26, 2021 0.2650 0.2710 0.2600 0.2626 415,878 -0.00(-0.91%)
May 25, 2021 0.2745 0.2748 0.2650 0.2650 825,788 -0.01(-1.85%)
May 24, 2021 0.3050 0.3050 0.2692 0.2700 854,484 -0.01(-3.50%)
May 21, 2021 0.2870 0.2872 0.2670 0.2798 902,959 -0.00(-0.07%)
May 20, 2021 0.2900 0.2920 0.2700 0.2800 841,555 -0.00(-0.04%)
May 19, 2021 0.2948 0.2948 0.2690 0.2801 990,108 -0.01(-4.40%)
May 18, 2021 0.3098 0.3098 0.2801 0.2930 901,382 -0.01(-4.40%)
May 17, 2021 0.3175 0.3203 0.2930 0.3065 949,200 -0.01(-2.70%)
May 14, 2021 0.2949 0.3200 0.2900 0.3150 911,738 +0.02(+8.55%)
May 13, 2021 0.2970 0.3100 0.2900 0.2902 650,278 -0.01(-2.29%)
May 12, 2021 0.3110 0.3170 0.2880 0.2970 677,298 +0.00(+0.68%)
May 11, 2021 0.2875 0.3000 0.2800 0.2950 661,546 +0.00(+1.37%)
May 10, 2021 0.2802 0.3149 0.2800 0.2910 2,043,336 +0.01(+3.85%)
May 07, 2021 0.3000 0.3000 0.2800 0.2802 1,108,077 -0.00(-0.57%)
May 06, 2021 0.2875 0.3000 0.2811 0.2818 696,824 -0.01(-2.83%)
May 05, 2021 0.3000 0.3070 0.2900 0.2900 463,629 -0.01(-1.69%)
May 04, 2021 0.3100 0.3150 0.2901 0.2950 447,440 -0.02(-4.84%)
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.