Mitesco Inc (PK) (MITI)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1699 | 141.465445462 | 0.1201 | 0.29 | 0.1201 | 5223 | 0.2045197 | CS |
| 4 | -0.0097 | -3.23656990324 | 0.2997 | 0.2997 | 0.12 | 7683 | 0.24448212 | CS |
| 12 | -0.07 | -19.4444444444 | 0.36 | 0.45 | 0.1 | 7912 | 0.29648087 | CS |
| 26 | 0.239 | 468.62745098 | 0.051 | 0.98 | 0.02 | 8187 | 0.34758784 | CS |
| 52 | -0.62 | -68.1318681319 | 0.91 | 1.03 | 0.0171 | 5720 | 0.31074611 | CS |
| 156 | -9.91 | -97.1568627451 | 10.2 | 20.5 | 0.0171 | 211382 | 8.6607386 | CS |
| 260 | -1.16 | -80 | 1.45 | 29.95 | 0.0171 | 724087 | 8.1579277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.29 | 0 | 0.00 | 0.129 | 0.29 | 0.129 | 280 |
| 1721337960 | 0.29 | 0.09 | 45.00 | 0.29 | 0.29 | 0.29 | 175 |
| 1721251320 | 0.2 | -0.0488 | -19.61 | 0.2 | 0.2 | 0.1999 | 23677 |
| 1721164920 | 0.2488 | 0.0089 | 3.71 | 0.128 | 0.2488 | 0.128 | 301 |
| 1721078940 | 0.2399 | -0.0067 | -2.72 | 0.2433 | 0.2433 | 0.128 | 560 |
| 1720819200 | 0.2466 | -0.0431 | -14.88 | 0.1201 | 0.2466 | 0.1201 | 1400 |
| 1720733280 | 0.2897 | 0.046 | 18.88 | 0.2897 | 0.2897 | 0.2897 | 5100 |
| 1720646940 | 0.2437 | 0 | 0.00 | 0.2437 | 0.2437 | 0.2437 | 0 |
| 1720560540 | 0.2437 | -0.0004 | -0.16 | 0.12 | 0.2437 | 0.12 | 6133 |
| 1720473600 | 0.2441 | -0.0445 | -15.42 | 0.13 | 0.2475 | 0.1201 | 6469 |
| 1720214640 | 0.2886 | -0.0013 | -0.45 | 0.13 | 0.2886 | 0.13 | 1034 |
| 1720042140 | 0.2899 | 0 | 0.00 | 0.2899 | 0.2899 | 0.2899 | 0 |
| 1719955740 | 0.2899 | 0.0200001 | 7.41 | 0.12 | 0.2899 | 0.12 | 268 |
| 1719868980 | 0.2698999 | 0.1464999 | 118.72 | 0.125 | 0.29 | 0.125 | 42282 |
| 1719610020 | 0.1234 | -0.0966 | -43.91 | 0.2799 | 0.2799 | 0.1234 | 2882 |
| 1719523200 | 0.22 | -0.0699 | -24.11 | 0.2798 | 0.28 | 0.12 | 25020 |
| 1719437040 | 0.2899 | 0.0015 | 0.52 | 0.2878 | 0.2899 | 0.17 | 11713 |
| 1719350880 | 0.2884 | 0.0096 | 3.44 | 0.13 | 0.2884 | 0.13 | 350 |
| 1719264540 | 0.2788 | 0.0291 | 11.65 | 0.13 | 0.2788 | 0.12 | 2917 |
| 1719005220 | 0.2497 | -0.0499 | -16.66 | 0.2997 | 0.2997 | 0.2497 | 332 |
| 1718918640 | 0.2996 | 0.0011 | 0.37 | 0.21 | 0.2998 | 0.21 | 788 |
| 1718746080 | 0.2985 | 0 | 0.00 | 0.2985 | 0.2985 | 0.2985 | 0 |
| 1718659680 | 0.2985 | -0.0014 | -0.47 | 0.2597 | 0.2985 | 0.2497 | 1714 |
| 1718400300 | 0.2999 | 0.0103 | 3.56 | 0.2999 | 0.2999 | 0.2999 | 800 |
| 1718314140 | 0.2896 | -0.0103 | -3.43 | 0.2 | 0.2896 | 0.2 | 2999 |
| 1718227380 | 0.2999 | 0 | 0.00 | 0.12 | 0.2999 | 0.12 | 1367 |
| 1718141340 | 0.2999 | -0.0001 | -0.03 | 0.2999 | 0.2999 | 0.2999 | 579 |
| 1718054880 | 0.3 | -0.0799 | -21.03 | 0.3 | 0.3 | 0.3 | 139 |
| 1717795800 | 0.3799 | 0.08 | 26.68 | 0.2101 | 0.3899 | 0.21 | 26737 |
| 1717709400 | 0.2999 | -0.1001 | -25.03 | 0.2 | 0.2999 | 0.2 | 473 |
| 1717622460 | 0.4 | 0.02 | 5.26 | 0.2 | 0.4 | 0.12 | 1963 |
| 1717536360 | 0.38 | 0.18 | 90.00 | 0.2899 | 0.4 | 0.2002 | 45315 |
| 1717450140 | 0.2 | -0.0998 | -33.29 | 0.2 | 0.2997 | 0.12 | 13948 |
| 1717190940 | 0.2998 | 0.0498 | 19.92 | 0.2899 | 0.2999 | 0.2899 | 962 |
| 1717104540 | 0.25 | -0.05 | -16.67 | 0.12 | 0.25 | 0.12 | 470 |
| 1717018020 | 0.3 | 0.0001 | 0.03 | 0.2491 | 0.3 | 0.12 | 3065 |
| 1716931740 | 0.2999 | 0.0299 | 11.07 | 0.2 | 0.2999 | 0.2 | 2900 |
| 1716585840 | 0.27 | 0.0599 | 28.51 | 0.21 | 0.3999 | 0.21 | 10234 |
| 1716499740 | 0.2101 | -0.1371 | -39.49 | 0.2 | 0.3472 | 0.2 | 30030 |
| 1716412800 | 0.3472 | -0.0005 | -0.14 | 0.2 | 0.3474999 | 0.2 | 316 |
| 1716326940 | 0.3477 | 0.0078 | 2.29 | 0.15 | 0.3497 | 0.15 | 8020 |
| 1716240180 | 0.3399 | 0.06 | 21.44 | 0.25 | 0.3499 | 0.1 | 4553 |
| 1715981340 | 0.2799 | -0.0501 | -15.18 | 0.2001 | 0.3897 | 0.2001 | 18967 |
| 1715894940 | 0.33 | -0.1 | -23.26 | 0.26 | 0.33 | 0.25 | 8485 |
| 1715808540 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1715722140 | 0.43 | 0.05 | 13.16 | 0.28 | 0.43 | 0.2604 | 5578 |
| 1715635200 | 0.38 | 0.04 | 11.76 | 0.26 | 0.38 | 0.26 | 4140 |
| 1715376120 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1715289720 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 3080 |
| 1715203200 | 0.35 | 0.001 | 0.29 | 0.27 | 0.3999 | 0.26 | 19485 |
| 1715117340 | 0.349 | 0.0788 | 29.16 | 0.3 | 0.349 | 0.26 | 6683 |
| 1715030940 | 0.2702 | 0.0102 | 3.92 | 0.35 | 0.4499 | 0.2702 | 21017 |
| 1714771740 | 0.26 | -0.09 | -25.71 | 0.4299 | 0.4299 | 0.26 | 918 |
| 1714685340 | 0.35 | -0.1 | -22.22 | 0.4299 | 0.4299 | 0.26 | 8442 |
| 1714599000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1714512600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 58 |
| 1714425720 | 0.45 | 0.189 | 72.41 | 0.33 | 0.45 | 0.26 | 12491 |
| 1714166580 | 0.261 | -0.189 | -42.00 | 0.36 | 0.36 | 0.261 | 6198 |
| 1714080300 | 0.45 | 0 | 0.00 | 0.27 | 0.45 | 0.27 | 369 |
| 1713994020 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 410 |
| 1713907740 | 0.44 | 0.001 | 0.23 | 0.35 | 0.44 | 0.3 | 4297 |
| 1713821340 | 0.439 | 0.0290001 | 7.07 | 0.28 | 0.5 | 0.28 | 5040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
