Mitesco Inc

MITI
🏛️ usa →
0.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.75 8.75 7.63 8.20 0.0M
2021-12-30 8.50 8.99 7.78 8.59 0.0M
2021-12-29 9.03 9.27 7.75 8.50 0.0M
2021-12-28 9.05 10.45 9.02 9.25 0.0M
2021-12-27 10.50 10.50 9.00 10.29 0.0M
2021-12-23 11.00 11.00 9.75 10.32 0.0M
2021-12-22 8.90 11.00 8.09 10.99 0.0M
2021-12-21 7.50 8.90 7.25 8.80 0.0M
2021-12-20 7.95 7.95 6.81 7.50 0.0M
2021-12-17 7.60 8.00 7.60 7.99 0.0M
2021-12-16 7.95 8.37 7.56 8.00 0.0M
2021-12-15 8.25 8.25 7.83 7.88 0.0M
2021-12-14 8.30 8.30 7.78 7.86 0.0M
2021-12-13 8.52 8.52 7.76 8.00 0.0M
2021-12-10 9.00 9.38 7.50 8.40 0.0M
2021-12-09 8.99 9.00 8.90 9.00 0.0M
2021-12-08 8.56 9.00 8.20 9.00 0.0M
2021-12-07 8.50 9.37 8.20 8.60 0.0M
2021-12-06 8.80 8.80 8.03 8.50 0.0M
2021-12-03 8.63 9.00 8.03 8.80 0.0M
2021-12-02 9.30 9.30 8.07 8.75 0.0M
2021-12-01 9.99 9.99 7.55 9.28 0.0M
2021-11-30 9.99 10.48 9.45 9.99 0.0M
2021-11-29 10.50 10.50 9.50 10.10 0.0M
2021-11-26 10.85 10.85 10.00 10.45 0.0M
2021-11-24 10.45 10.84 10.05 10.23 0.0M
2021-11-23 10.00 10.50 9.50 10.40 0.0M
2021-11-22 10.11 11.00 8.15 9.75 0.0M
2021-11-19 12.08 12.08 11.01 11.50 0.0M
2021-11-18 12.15 12.25 11.05 11.75 0.0M
2021-11-17 12.25 12.25 11.75 12.09 0.0M
2021-11-16 12.25 12.75 11.75 12.25 0.0M
2021-11-15 12.13 13.40 12.05 12.50 0.0M
2021-11-12 12.95 12.95 12.05 12.55 0.0M
2021-11-11 13.00 13.70 12.30 12.50 0.0M
2021-11-10 12.75 12.99 12.50 12.70 0.0M
2021-11-09 13.04 13.50 12.55 13.00 0.0M
2021-11-08 13.64 13.65 12.94 13.22 0.0M
2021-11-05 13.11 13.65 13.01 13.65 0.0M
2021-11-04 13.65 13.65 13.00 13.18 0.0M
2021-11-03 13.65 13.65 13.10 13.50 0.0M
2021-11-02 14.00 14.00 13.00 13.65 0.0M
2021-11-01 13.25 14.49 13.25 13.97 0.0M
2021-10-29 14.50 14.70 13.11 13.99 0.0M
2021-10-28 14.25 14.50 13.75 14.50 0.0M
2021-10-27 15.47 15.50 14.00 14.01 0.0M
2021-10-26 14.75 16.25 14.50 14.88 0.0M
2021-10-25 13.10 15.90 13.00 14.60 0.0M
2021-10-22 13.00 13.00 12.50 13.00 0.0M
2021-10-21 12.85 13.23 12.75 13.00 0.0M
2021-10-20 12.82 13.25 12.82 12.95 0.0M
2021-10-19 12.76 13.25 12.76 12.90 0.0M
2021-10-18 12.76 13.48 12.75 13.08 0.0M
2021-10-15 12.99 13.25 12.99 13.01 0.0M
2021-10-14 13.20 13.25 12.75 13.25 0.0M
2021-10-13 13.95 13.95 12.61 12.79 0.0M
2021-10-12 12.30 12.72 12.30 12.72 0.0M
2021-10-11 13.10 13.25 12.45 12.59 0.0M
2021-10-08 12.74 13.10 12.51 13.10 0.0M
2021-10-07 12.98 13.20 12.00 12.50 0.0M
2021-10-06 12.40 13.19 12.40 12.99 0.0M
2021-10-05 12.75 12.96 12.10 12.40 0.0M
2021-10-04 12.80 13.00 12.51 12.62 0.0M
2021-10-01 13.12 13.25 12.78 12.95 0.0M
2021-09-30 12.51 13.45 12.51 13.00 0.0M
2021-09-29 13.21 14.00 12.55 12.76 0.0M
2021-09-28 13.85 13.97 13.20 13.50 0.0M
2021-09-27 14.25 14.25 13.50 13.84 0.0M
2021-09-24 13.51 14.25 13.51 14.25 0.0M
2021-09-23 13.75 14.25 13.28 13.69 0.0M
2021-09-22 14.33 14.33 13.19 13.69 0.0M
2021-09-21 13.25 14.45 13.01 14.00 0.0M
2021-09-20 14.00 14.00 13.06 13.36 0.0M
2021-09-17 14.25 14.25 13.55 13.75 0.0M
2021-09-16 14.50 14.50 13.63 14.25 0.0M
2021-09-15 14.00 14.50 14.00 14.50 0.0M
2021-09-14 14.95 14.95 13.80 14.01 0.0M
2021-09-13 14.25 14.50 13.79 14.09 0.0M
2021-09-10 14.50 14.50 14.18 14.48 0.0M
2021-09-09 15.50 15.50 14.06 14.50 0.0M
2021-09-08 14.72 15.50 14.25 15.00 0.0M
2021-09-07 14.95 14.95 14.32 14.72 0.0M
2021-09-03 14.94 15.25 14.25 14.95 0.0M
2021-09-02 15.50 16.43 14.88 15.00 0.0M
2021-09-01 16.00 16.25 15.26 15.50 0.0M
2021-08-31 16.25 16.50 15.25 15.65 0.0M
2021-08-30 17.00 17.13 16.00 16.00 0.0M
2021-08-27 16.95 17.25 16.26 17.00 0.0M
2021-08-26 15.73 17.20 15.20 16.50 0.0M
2021-08-25 15.50 15.95 15.03 15.20 0.0M
2021-08-24 15.75 15.75 14.80 15.50 0.0M
2021-08-23 14.69 15.49 14.56 15.49 0.0M
2021-08-20 15.62 15.62 14.60 15.49 0.0M
2021-08-19 15.73 15.73 14.60 15.56 0.0M
2021-08-18 13.78 15.75 13.55 15.50 0.0M
2021-08-17 13.50 14.18 13.26 14.15 0.0M
2021-08-16 14.00 14.00 13.26 13.70 0.0M
2021-08-13 13.28 14.00 13.26 13.95 0.0M
2021-08-12 14.49 14.49 13.29 13.95 0.0M
2021-08-11 15.20 15.20 13.50 13.75 0.0M
2021-08-10 14.95 14.95 13.66 14.45 0.0M
2021-08-09 14.00 14.98 12.75 14.50 0.0M
2021-08-06 16.85 16.85 12.75 14.00 0.0M
2021-08-05 17.05 20.50 14.85 16.00 0.1M
2021-08-04 15.29 17.50 14.90 17.00 0.1M
2021-08-03 13.93 15.25 13.00 14.88 0.0M
2021-08-02 11.25 12.74 11.13 12.74 0.0M
2021-07-30 9.57 11.25 9.57 11.25 0.0M
2021-07-29 9.98 9.98 9.52 9.73 0.0M
2021-07-28 9.73 9.90 9.55 9.68 0.0M
2021-07-27 9.75 10.10 9.38 9.65 0.0M
2021-07-26 9.75 10.10 9.34 9.74 0.0M
2021-07-23 9.33 10.00 9.33 9.75 0.0M
2021-07-22 9.50 9.50 9.25 9.38 0.0M
2021-07-21 9.60 9.89 9.42 9.42 0.0M
2021-07-20 9.99 9.99 9.38 9.65 0.0M
2021-07-19 10.20 10.28 9.01 9.99 0.0M
2021-07-16 10.10 10.45 10.00 10.24 0.0M
2021-07-15 10.68 10.68 9.96 10.25 0.0M
2021-07-14 10.24 11.70 9.75 10.25 0.0M
2021-07-13 10.75 10.75 10.00 10.20 0.0M
2021-07-12 10.64 10.75 10.00 10.50 0.0M
2021-07-09 10.55 11.25 10.05 10.20 0.0M
2021-07-08 10.35 10.60 10.02 10.38 0.0M
2021-07-07 10.89 10.89 10.03 10.11 0.0M
2021-07-06 10.90 10.90 9.88 10.89 0.0M
2021-07-02 10.32 11.05 9.75 10.02 0.0M
2021-07-01 9.80 10.40 9.80 10.17 0.0M
2021-06-30 10.00 10.89 9.88 9.91 0.0M
2021-06-29 10.40 11.00 10.00 10.00 0.0M
2021-06-28 10.74 11.25 10.28 10.40 0.0M
2021-06-25 9.96 10.75 9.93 10.61 0.0M
2021-06-24 10.45 10.50 9.93 9.93 0.0M
2021-06-23 10.84 10.84 9.88 10.03 0.0M
2021-06-22 10.05 10.05 9.50 10.00 0.0M
2021-06-21 10.11 10.39 9.75 9.86 0.0M
2021-06-18 11.25 11.25 10.05 10.12 0.0M
2021-06-17 11.05 11.40 10.54 10.55 0.0M
2021-06-16 11.70 11.70 11.00 11.01 0.0M
2021-06-15 11.50 12.00 10.88 11.00 0.0M
2021-06-14 12.50 12.50 10.50 11.10 0.0M
2021-06-11 10.96 11.48 10.51 11.00 0.0M
2021-06-10 11.40 11.75 10.25 10.45 0.0M
2021-06-09 11.67 12.38 10.53 11.25 0.0M
2021-06-08 12.25 12.50 10.44 10.53 0.1M
2021-06-07 13.00 13.00 12.10 12.10 0.0M
2021-06-04 12.50 13.33 12.25 12.50 0.0M
2021-06-03 13.30 13.55 12.50 12.50 0.0M
2021-06-02 13.10 13.50 12.91 12.95 0.0M
2021-06-01 13.39 13.50 12.93 13.10 0.0M
2021-05-28 13.65 13.65 12.84 13.20 0.0M
2021-05-27 13.14 13.53 13.00 13.32 0.0M
2021-05-26 13.25 13.55 13.00 13.13 0.0M
2021-05-25 13.73 13.74 13.25 13.25 0.0M
2021-05-24 15.25 15.25 13.46 13.50 0.0M
2021-05-21 14.35 14.36 13.35 13.99 0.0M
2021-05-20 14.50 14.60 13.50 14.00 0.0M
2021-05-19 14.62 14.74 13.45 14.01 0.0M
2021-05-18 15.49 15.49 14.01 14.65 0.0M
2021-05-17 15.88 16.01 14.65 15.33 0.0M
2021-05-14 14.75 16.00 14.50 15.75 0.0M
2021-05-13 14.85 15.50 14.50 14.51 0.0M
2021-05-12 15.55 15.85 14.40 14.85 0.0M
2021-05-11 14.44 15.00 14.00 14.75 0.0M
2021-05-10 14.01 15.75 14.00 14.55 0.0M
2021-05-07 15.00 15.00 14.00 14.01 0.0M
2021-05-06 14.38 15.00 14.06 14.09 0.0M
2021-05-05 15.00 15.35 14.50 14.50 0.0M
2021-05-04 15.50 15.75 14.51 14.75 0.0M
2021-05-03 15.50 16.30 14.78 15.50 0.0M
2021-04-30 15.95 15.95 14.75 15.25 0.0M
2021-04-29 15.00 15.40 14.20 15.25 0.0M
2021-04-28 15.50 15.50 14.28 14.83 0.0M
2021-04-27 15.40 16.45 14.75 15.00 0.0M
2021-04-26 13.98 15.40 13.87 15.00 0.0M
2021-04-23 14.45 14.50 13.76 14.15 0.0M
2021-04-22 14.08 14.60 13.60 14.10 0.0M
2021-04-21 14.85 14.85 13.51 14.00 0.0M
2021-04-20 14.53 15.00 13.26 13.75 0.0M
2021-04-19 16.00 16.00 14.24 14.24 0.0M
2021-04-16 17.00 17.00 15.50 15.78 0.0M
2021-04-15 15.81 17.50 15.08 16.50 0.0M
2021-04-14 17.00 17.50 15.80 16.50 0.0M
2021-04-13 16.95 17.50 15.75 17.45 0.0M
2021-04-12 15.50 16.95 14.85 15.75 0.0M
2021-04-09 14.53 15.50 14.50 15.17 0.0M
2021-04-08 14.51 15.50 14.50 14.70 0.0M
2021-04-07 14.50 15.28 14.50 14.53 0.0M
2021-04-06 15.35 15.35 14.01 14.50 0.0M
2021-04-05 14.70 15.05 13.75 14.02 0.0M
2021-04-01 14.08 14.08 13.01 13.83 0.0M
2021-03-31 13.50 14.25 13.50 13.89 0.0M
2021-03-30 14.30 14.30 13.50 13.55 0.0M
2021-03-29 13.50 14.90 13.50 14.15 0.0M
2021-03-26 13.00 14.88 12.60 13.50 0.0M
2021-03-25 13.07 13.54 11.63 12.95 0.1M
2021-03-24 15.00 15.00 13.07 13.07 0.0M
2021-03-23 15.00 15.00 13.50 14.49 0.0M
2021-03-22 15.50 15.50 14.50 14.94 0.0M
2021-03-19 15.50 15.50 14.38 15.50 0.0M
2021-03-18 15.20 16.66 14.25 15.50 0.0M
2021-03-17 13.13 15.45 13.00 15.40 0.0M
2021-03-16 14.25 14.38 13.33 13.50 0.0M
2021-03-15 14.46 15.00 13.25 14.50 0.0M
2021-03-12 15.00 15.45 14.00 14.50 0.0M
2021-03-11 15.25 15.25 13.00 14.88 0.0M
2021-03-10 14.95 15.50 14.20 15.00 0.0M
2021-03-09 15.50 16.00 14.00 14.60 0.0M
2021-03-08 15.75 17.50 14.51 14.51 0.0M
2021-03-05 11.70 15.75 11.70 15.59 0.0M
2021-03-04 15.70 17.00 12.15 13.50 0.1M
2021-03-03 16.18 17.47 15.00 15.70 0.0M
2021-03-02 16.68 19.50 16.65 16.96 0.0M
2021-03-01 18.75 19.50 16.05 18.94 0.0M
2021-02-26 14.01 20.00 12.75 19.25 0.1M
2021-02-25 16.95 16.95 14.00 15.00 0.1M
2021-02-24 17.50 17.50 15.50 16.25 0.0M
2021-02-23 18.76 18.76 13.76 16.87 0.1M
2021-02-22 20.75 20.75 19.00 19.03 0.0M
2021-02-19 20.98 20.98 19.55 19.75 0.0M
2021-02-18 19.75 21.50 19.70 20.50 0.1M
2021-02-17 20.50 20.95 19.51 19.95 0.1M
2021-02-16 20.05 21.13 19.15 20.50 0.0M
2021-02-12 20.50 22.50 19.00 19.99 0.0M
2021-02-11 25.45 25.45 19.50 20.00 0.1M
2021-02-10 20.00 21.50 19.25 19.35 0.0M
2021-02-09 19.50 20.05 19.00 19.93 0.0M
2021-02-08 21.25 21.38 18.65 19.55 0.1M
2021-02-05 22.50 22.50 18.50 21.14 0.1M
2021-02-04 24.95 24.95 21.10 21.52 0.1M
2021-02-03 22.50 24.75 22.50 23.50 0.0M
2021-02-02 25.00 25.00 22.52 23.00 0.1M
2021-02-01 22.73 25.50 21.75 23.15 0.1M
2021-01-29 23.10 23.10 20.51 21.11 0.1M
2021-01-28 20.00 24.45 20.00 21.50 0.1M
2021-01-27 25.50 26.70 18.90 20.89 0.2M
2021-01-26 23.63 29.95 21.50 24.47 0.2M
2021-01-25 15.25 22.45 14.85 21.00 0.2M
2021-01-22 13.20 14.44 11.02 13.80 0.2M
2021-01-21 8.50 14.00 6.60 10.95 0.3M
2021-01-20 9.38 10.00 5.75 8.50 0.4M
2021-01-19 12.00 12.49 9.00 9.30 0.3M
2021-01-15 10.50 12.05 9.76 10.85 0.2M
2021-01-14 6.01 9.65 6.01 9.20 0.3M
2021-01-13 4.75 5.75 4.35 5.36 0.1M
2021-01-12 5.40 5.40 3.70 4.70 0.1M
2021-01-11 4.25 5.44 3.20 4.76 0.2M
2021-01-08 3.25 3.55 3.00 3.55 0.1M
2021-01-07 2.00 2.95 1.94 2.95 0.2M
2021-01-06 1.50 2.10 1.45 1.94 0.2M
2021-01-05 1.42 1.55 1.36 1.45 0.0M
2021-01-04 1.30 1.43 1.30 1.42 0.1M