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 (%)
Nov 30, 2022 0.0620 0.0640 0.0593 0.0620 250,073 -0.00(-0.16%)
Nov 29, 2022 0.0640 0.0670 0.0621 0.0621 286,872 -0.00(-1.43%)
Nov 28, 2022 0.0630 0.0678 0.0544 0.0630 143,947 -0.00(-0.79%)
Nov 25, 2022 0.0550 0.0635 0.0541 0.0635 168,419 +0.01(+15.25%)
Nov 23, 2022 0.0650 0.0650 0.0516 0.0551 522,948 -0.01(-15.23%)
Nov 22, 2022 0.0705 0.0710 0.0621 0.0650 339,344 +0.00(+0.78%)
Nov 21, 2022 0.0683 0.0730 0.0630 0.0645 290,109 -0.00(-4.16%)
Nov 18, 2022 0.0600 0.0683 0.0600 0.0673 317,425 +0.00(+7.00%)
Nov 17, 2022 0.0546 0.0656 0.0535 0.0629 337,877 +0.01(+15.20%)
Nov 16, 2022 0.0515 0.0570 0.0501 0.0546 494,083 -0.00(-4.21%)
Nov 15, 2022 0.0680 0.0680 0.0521 0.0570 385,565 -0.01(-16.18%)
Nov 14, 2022 0.0650 0.0690 0.0650 0.0680 60,161 -0.00(-1.31%)
Nov 11, 2022 0.0688 0.0689 0.0600 0.0689 263,923 +0.01(+14.83%)
Nov 10, 2022 0.0530 0.0740 0.0500 0.0600 1,074,828 +0.01(+13.21%)
Nov 09, 2022 0.0605 0.0605 0.0510 0.0530 620,604 -0.01(-12.40%)
Nov 08, 2022 0.0610 0.0650 0.0590 0.0605 368,633 -0.00(-3.97%)
Nov 07, 2022 0.0623 0.0674 0.0610 0.0630 200,380 -0.00(-6.53%)
Nov 04, 2022 0.0690 0.0700 0.0609 0.0674 307,067 +0.00(+3.69%)
Nov 03, 2022 0.0727 0.0727 0.0650 0.0650 673,939 -0.01(-7.14%)
Nov 02, 2022 0.0703 0.0733 0.0692 0.0700 43,011 +0.00(+4.32%)
Nov 01, 2022 0.0700 0.0771 0.0671 0.0671 770,768 -0.00(-6.81%)
Oct 31, 2022 0.0765 0.0765 0.0680 0.0720 135,800 +0.00(+2.86%)
Oct 28, 2022 0.0731 0.0770 0.0651 0.0700 857,548 +0.00(+0.00%)
Oct 27, 2022 0.0700 0.0725 0.0681 0.0700 557,396 +0.00(+1.45%)
Oct 26, 2022 0.0700 0.0700 0.0680 0.0690 198,253 -0.00(-1.43%)
Oct 25, 2022 0.0690 0.0723 0.0675 0.0700 434,062 +0.00(+2.94%)
Oct 24, 2022 0.0690 0.0744 0.0620 0.0680 584,835 -0.00(-1.45%)
Oct 21, 2022 0.0710 0.0767 0.0600 0.0690 1,351,649 -0.01(-7.75%)
Oct 20, 2022 0.0730 0.0748 0.0700 0.0748 270,102 +0.00(+2.47%)
Oct 19, 2022 0.0800 0.0806 0.0510 0.0730 3,452,849 -0.01(-9.43%)
Oct 18, 2022 0.0900 0.0900 0.0781 0.0806 238,575 -0.01(-10.44%)
Oct 17, 2022 0.0855 0.0900 0.0809 0.0900 195,559 +0.00(+0.11%)
Oct 14, 2022 0.0990 0.0990 0.0852 0.0899 233,198 -0.00(-0.11%)
Oct 13, 2022 0.0990 0.0990 0.0895 0.0900 217,622 -0.00(-4.86%)
Oct 12, 2022 0.0917 0.0950 0.0858 0.0946 374,191 +0.00(+5.23%)
Oct 11, 2022 0.0830 0.0914 0.0800 0.0899 355,375 +0.01(+8.97%)
Oct 10, 2022 0.1000 0.1000 0.0710 0.0825 1,757,687 -0.02(-17.50%)
Oct 07, 2022 0.1000 0.1000 0.0920 0.1000 334,451 -0.00(-1.96%)
Oct 06, 2022 0.1053 0.1099 0.1000 0.1020 259,074 -0.01(-5.99%)
Oct 05, 2022 0.1050 0.1100 0.1050 0.1085 22,927 -0.00(-1.36%)
Oct 04, 2022 0.1100 0.1100 0.1006 0.1100 208,762 +0.00(+1.20%)
Oct 03, 2022 0.1131 0.1131 0.1000 0.1087 395,620 -0.01(-4.57%)
Sep 30, 2022 0.1090 0.1177 0.1090 0.1139 140,206 +0.00(+3.55%)
Sep 29, 2022 0.1130 0.1200 0.1090 0.1100 317,044 -0.01(-4.35%)
Sep 28, 2022 0.1250 0.1250 0.1128 0.1150 132,593 -0.01(-9.31%)
Sep 27, 2022 0.1270 0.1270 0.1155 0.1268 64,328 -0.00(-0.16%)
Sep 26, 2022 0.1290 0.1302 0.1100 0.1270 164,555 -0.00(-1.17%)
Sep 23, 2022 0.1300 0.1315 0.1230 0.1285 6,117 -0.00(-1.15%)
Sep 22, 2022 0.1390 0.1390 0.1220 0.1300 121,774 -0.01(-7.14%)
Sep 21, 2022 0.1471 0.1490 0.1356 0.1400 136,093 -0.01(-4.63%)
Sep 20, 2022 0.1440 0.1468 0.1371 0.1468 135,171 +0.01(+4.86%)
Sep 19, 2022 0.1322 0.1440 0.1275 0.1400 187,991 +0.01(+4.17%)
Sep 16, 2022 0.1440 0.1440 0.1224 0.1344 156,002 -0.01(-3.93%)
Sep 15, 2022 0.1330 0.1399 0.1300 0.1399 159,545 +0.01(+5.98%)
Sep 14, 2022 0.1100 0.1440 0.1090 0.1320 1,095,659 +0.02(+13.79%)
Sep 13, 2022 0.1165 0.1199 0.1115 0.1160 201,579 -0.00(-0.43%)
Sep 12, 2022 0.1150 0.1200 0.1111 0.1165 145,310 +0.00(+1.30%)
Sep 09, 2022 0.1200 0.1200 0.1114 0.1150 121,882 -0.00(-2.13%)
Sep 08, 2022 0.1245 0.1245 0.1152 0.1175 91,867 -0.01(-4.32%)
Sep 07, 2022 0.1249 0.1295 0.1222 0.1228 171,176 -0.00(-1.68%)
Sep 06, 2022 0.1025 0.1295 0.1025 0.1249 696,934 +0.02(+16.40%)
Sep 02, 2022 0.1020 0.1100 0.1020 0.1073 45,127 -0.00(-2.45%)
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.