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 UNCHANGED
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 (%)
Feb 26, 2021 0.2802 0.3999 0.2550 0.3850 3,245,300 +0.09(+28.33%)
Feb 25, 2021 0.3389 0.3389 0.2800 0.3000 3,606,711 -0.03(-7.69%)
Feb 24, 2021 0.3499 0.3499 0.3100 0.3250 1,922,432 -0.01(-3.68%)
Feb 23, 2021 0.3700 0.3752 0.2752 0.3374 6,541,312 -0.04(-11.35%)
Feb 22, 2021 0.4150 0.4150 0.3800 0.3806 1,927,622 -0.01(-3.65%)
Feb 19, 2021 0.4196 0.4196 0.3910 0.3950 1,344,300 -0.01(-3.66%)
Feb 18, 2021 0.3950 0.4300 0.3940 0.4100 2,517,002 +0.01(+2.76%)
Feb 17, 2021 0.4100 0.4189 0.3901 0.3990 2,587,964 -0.01(-2.66%)
Feb 16, 2021 0.4100 0.4226 0.3830 0.4099 2,272,347 +0.01(+2.53%)
Feb 12, 2021 0.4100 0.4500 0.3800 0.3998 2,101,600 -0.00(-0.05%)
Feb 11, 2021 0.5090 0.5090 0.3900 0.4000 2,785,804 +0.01(+3.36%)
Feb 10, 2021 0.4000 0.4300 0.3850 0.3870 2,312,735 -0.01(-2.89%)
Feb 09, 2021 0.3900 0.4009 0.3800 0.3985 2,293,004 +0.01(+1.92%)
Feb 08, 2021 0.4250 0.4275 0.3730 0.3910 4,467,624 -0.03(-7.52%)
Feb 05, 2021 0.4500 0.4500 0.3700 0.4228 4,872,400 -0.01(-1.77%)
Feb 04, 2021 0.4990 0.4990 0.4220 0.4304 3,183,652 -0.04(-8.43%)
Feb 03, 2021 0.4500 0.4950 0.4500 0.4700 2,199,150 +0.01(+2.17%)
Feb 02, 2021 0.5000 0.5000 0.4503 0.4600 3,035,011 -0.00(-0.65%)
Feb 01, 2021 0.4546 0.5100 0.4350 0.4630 3,741,341 +0.04(+9.66%)
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%)
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.