Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Mitesco Inc (OP: MITI )

0.2700 +0.0599 (+28.51%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 24, 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 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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.