Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Mitesco Inc (OP: MITI )

0.2998 +0.0498 (+19.92%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
May 31, 2023 0.8999 0.8999 0.8840 0.8840 622 +0.00(+0.45%)
May 30, 2023 0.8800 0.8800 0.8311 0.8800 3,590 +0.05(+6.02%)
May 26, 2023 0.9000 0.9000 0.8300 0.8300 2,300 -0.07(-7.78%)
May 25, 2023 0.9000 0.9500 0.8500 0.9000 5,736 +0.01(+1.12%)
May 24, 2023 0.8098 0.9800 0.8010 0.8900 18,001 +0.09(+11.25%)
May 23, 2023 0.8599 0.8599 0.8000 0.8000 1,700 -0.08(-9.60%)
May 22, 2023 0.8050 0.8850 0.7778 0.8850 5,056 -0.00(-0.34%)
May 19, 2023 0.8440 0.8880 0.8440 0.8880 2,959 -0.00(-0.21%)
May 18, 2023 0.8899 0.8899 0.8899 0.8899 370 +0.09(+11.24%)
May 17, 2023 0.9000 0.9000 0.8000 0.8000 2,149 -0.02(-2.56%)
May 16, 2023 0.9299 0.9438 0.8200 0.8210 8,198 -0.11(-11.71%)
May 15, 2023 0.9299 0.9299 0.8200 0.9299 12,986 +0.08(+9.92%)
May 12, 2023 0.9899 0.9899 0.8460 0.8460 6,211 -0.04(-4.97%)
May 11, 2023 0.9225 0.9900 0.8902 0.8902 6,871 +0.02(+2.32%)
May 10, 2023 0.9000 0.9400 0.8600 0.8700 6,215 -0.07(-7.45%)
May 09, 2023 0.8610 0.9400 0.8610 0.9400 395 -0.06(-6.00%)
May 08, 2023 0.9121 1.000 0.8610 1.000 2,838 -0.05(-4.76%)
May 05, 2023 0.8510 1.050 0.8110 1.050 14,700 +0.20(+23.53%)
May 04, 2023 0.9000 0.9000 0.7600 0.8500 8,745 -0.04(-4.49%)
May 03, 2023 1.000 1.000 0.5111 0.8900 33,620 -0.13(-12.75%)
May 01, 2023 1.020 90 -0.04(-3.77%)
Apr 28, 2023 1.060 1.060 1.060 1.060 472 -0.04(-3.64%)
Apr 27, 2023 1.100 1.100 1.050 1.100 3,106 +0.00(+0.00%)
Apr 26, 2023 1.170 1.170 1.020 1.100 8,069 +0.01(+0.92%)
Apr 25, 2023 1.130 1.130 1.020 1.090 4,693 -0.07(-6.03%)
Apr 24, 2023 1.200 1.205 1.070 1.160 4,209 -0.01(-0.85%)
Apr 21, 2023 1.190 1.195 1.080 1.170 10,048 -0.06(-4.88%)
Apr 20, 2023 1.230 1.240 1.230 1.230 559 +0.01(+0.82%)
Apr 19, 2023 1.280 1.280 1.220 1.220 1,429 -0.07(-5.43%)
Apr 18, 2023 1.200 1.300 1.110 1.290 15,094 +0.05(+4.03%)
Apr 17, 2023 1.340 1.340 1.240 1.240 1,042 -0.02(-1.59%)
Apr 14, 2023 1.420 1.420 1.250 1.260 9,898 -0.10(-7.35%)
Apr 13, 2023 1.400 1.400 1.252 1.360 1,529 -0.04(-2.86%)
Apr 12, 2023 1.420 1.500 1.350 1.400 3,331 -0.04(-2.78%)
Apr 11, 2023 1.420 1.440 1.290 1.440 2,085 -0.00(-0.14%)
Apr 10, 2023 1.250 1.442 1.250 1.442 4,199 +0.17(+13.54%)
Apr 06, 2023 1.260 1.270 1.260 1.270 1,195 +0.01(+0.79%)
Apr 05, 2023 1.370 1.520 1.250 1.260 7,048 -0.03(-2.33%)
Apr 04, 2023 1.210 1.290 1.210 1.290 1,248 +0.01(+0.78%)
Apr 03, 2023 1.270 1.280 1.245 1.280 609 +0.04(+3.23%)
Mar 31, 2023 1.140 1.240 1.090 1.240 7,033 +0.10(+8.77%)
Mar 30, 2023 1.200 1.200 1.100 1.140 3,994 -0.06(-5.00%)
Mar 29, 2023 1.170 1.250 1.120 1.200 6,473 +0.07(+6.19%)
Mar 28, 2023 1.280 1.300 1.130 1.130 4,865 -0.15(-11.72%)
Mar 27, 2023 1.440 1.530 1.280 1.280 14,238 -0.17(-11.72%)
Mar 24, 2023 1.400 1.500 1.350 1.450 2,296 +0.05(+3.57%)
Mar 23, 2023 1.350 1.450 1.275 1.400 11,781 +0.00(+0.00%)
Mar 22, 2023 1.630 1.630 1.250 1.400 7,492 -0.29(-17.16%)
Mar 21, 2023 1.650 1.760 1.520 1.690 5,166 +0.04(+2.42%)
Mar 20, 2023 1.450 1.700 1.370 1.650 8,350 +0.25(+17.86%)
Mar 17, 2023 1.450 1.490 1.400 1.400 2,790 -0.06(-3.78%)
Mar 16, 2023 1.450 1.550 1.410 1.455 3,729 -0.08(-5.52%)
Mar 15, 2023 1.520 1.540 1.460 1.540 4,625 +0.04(+2.67%)
Mar 14, 2023 1.700 1.730 1.450 1.500 10,158 -0.23(-13.29%)
Mar 13, 2023 1.800 1.840 1.500 1.730 3,077 +0.09(+5.49%)
Mar 10, 2023 1.530 1.830 1.500 1.640 9,148 +0.03(+2.12%)
Mar 09, 2023 1.540 1.606 1.480 1.606 3,839 +0.11(+7.07%)
Mar 08, 2023 1.680 1.680 1.500 1.500 6,813 -0.17(-10.18%)
Mar 07, 2023 1.730 1.830 1.508 1.670 7,708 -0.12(-6.70%)
Mar 06, 2023 1.800 1.850 1.700 1.790 9,706 -0.11(-5.79%)
Mar 03, 2023 1.900 2.050 1.900 1.900 11,096 +0.05(+2.70%)
Mar 02, 2023 1.970 1.970 1.820 1.850 2,968 -0.14(-6.80%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.