ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mitesco Inc (OP:MITI)

0.0780 +0.0089 (+12.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.0700 0.0800 0.0640 0.0780 112,420 +0.01(+12.88%)
Apr 28, 2026 0.0704 0.0797 0.0653 0.0691 434,932 -0.01(-7.50%)
Apr 27, 2026 0.0938 0.0938 0.0747 0.0747 47,716 -0.03(-30.77%)
Apr 24, 2026 0.0944 0.1082 0.0900 0.1079 340,800 +0.01(+14.18%)
Apr 23, 2026 0.0799 0.0945 0.0700 0.0945 183,439 +0.02(+26.00%)
Apr 22, 2026 0.0800 0.0800 0.0677 0.0750 594,879 -0.01(-6.25%)
Apr 21, 2026 0.0776 0.0945 0.0731 0.0800 270,113 -0.00(-5.33%)
Apr 20, 2026 0.0941 0.1000 0.0736 0.0845 327,001 -0.02(-15.50%)
Apr 17, 2026 0.1000 0.1000 0.1000 0.1000 30,000 -0.00(-3.29%)
Apr 16, 2026 0.1200 0.1200 0.0926 0.1034 209,440 -0.01(-6.00%)
Apr 15, 2026 0.0990 0.1370 0.0926 0.1100 160,512 +0.01(+10.00%)
Apr 14, 2026 0.1000 0.1000 0.1000 0.1000 502 +0.00(+0.00%)
Apr 13, 2026 0.1117 0.1117 0.1000 0.1000 72,694 -0.01(-9.09%)
Apr 10, 2026 0.1119 0.1119 0.1022 0.1100 74,730 +0.00(+0.00%)
Apr 09, 2026 0.0905 0.1370 0.0905 0.1100 349,005 +0.02(+21.41%)
Apr 08, 2026 0.0868 0.0959 0.0827 0.0906 141,038 +0.01(+6.71%)
Apr 07, 2026 0.0787 0.0849 0.0787 0.0849 1,419 -0.00(-5.56%)
Apr 06, 2026 0.0899 0.0899 0.0725 0.0899 109,858 -0.00(-0.11%)
Apr 02, 2026 0.0800 0.0900 0.0800 0.0900 22,800 +0.00(+0.00%)
Apr 01, 2026 0.0900 0.0900 0.0821 0.0900 2,463 +0.00(+0.00%)
Mar 31, 2026 0.0949 0.0949 0.0837 0.0900 2,228 +0.01(+12.50%)
Mar 30, 2026 0.0800 0.0825 0.0800 0.0800 24,650 +0.00(+0.00%)
Mar 27, 2026 0.0800 0.0850 0.0800 0.0800 18,009 +0.00(+0.00%)
Mar 26, 2026 0.0845 0.1088 0.0757 0.0800 419,924 -0.03(-26.67%)
Mar 25, 2026 0.0853 0.1091 0.0853 0.1091 22,591 +0.01(+6.54%)
Mar 24, 2026 0.0852 0.1091 0.0852 0.1024 148,336 +0.00(+2.40%)
Mar 23, 2026 0.1020 0.1094 0.0900 0.1000 29,816 -0.01(-8.84%)
Mar 20, 2026 0.0930 0.1097 0.0930 0.1097 11,000 +0.01(+6.50%)
Mar 19, 2026 0.1030 0.1030 0.1025 0.1030 10,144 +0.00(+0.19%)
Mar 18, 2026 0.1028 0.1074 0.1028 0.1028 443 -0.00(-0.19%)
Mar 17, 2026 0.1030 0.1030 0.1030 0.1030 28,037 -0.01(-6.36%)
Mar 16, 2026 0.1180 0.1200 0.1100 0.1100 13,650 -0.01(-4.35%)
Mar 13, 2026 0.1150 0.1195 0.1150 0.1150 9,564 +0.00(+0.00%)
Mar 12, 2026 0.1150 0.1205 0.1150 0.1150 16,940 -0.00(-4.01%)
Mar 10, 2026 0.1198 5 -0.01(-7.49%)
Mar 09, 2026 0.1016 0.1295 0.1000 0.1295 25,247 +0.01(+4.02%)
Mar 06, 2026 0.1000 0.1375 0.1000 0.1245 137,493 +0.03(+32.87%)
Mar 05, 2026 0.0750 0.1078 0.0750 0.0937 46,536 +0.00(+2.29%)
Mar 04, 2026 0.0770 0.0916 0.0770 0.0916 16,202 +0.01(+18.04%)
Mar 03, 2026 0.0851 0.0978 0.0711 0.0776 37,686 +0.00(+6.30%)
Mar 02, 2026 0.0730 0.0730 0.0730 0.0730 6,810 -0.02(-18.71%)
Feb 27, 2026 0.0730 0.0978 0.0730 0.0898 59,548 -0.01(-8.27%)
Feb 26, 2026 0.0724 0.0997 0.0724 0.0979 28,562 +0.01(+17.95%)
Feb 25, 2026 0.0830 0.0830 0.0830 0.0830 226 +0.00(+0.36%)
Feb 24, 2026 0.0768 0.0999 0.0768 0.0827 10,880 -0.03(-23.43%)
Feb 23, 2026 0.0980 0.1086 0.0800 0.1080 32,615 -0.00(-0.55%)
Feb 20, 2026 0.0823 0.1086 0.0823 0.1086 4,506 +0.02(+20.67%)
Feb 19, 2026 0.0900 0.0900 0.0830 0.0900 51,100 -0.02(-17.43%)
Feb 18, 2026 0.0871 0.1090 0.0871 0.1090 13,635 +0.00(+0.00%)
Feb 13, 2026 0.1090 24 +0.01(+9.00%)
Feb 12, 2026 0.0852 0.1070 0.0831 0.1000 5,632 +0.00(+0.00%)
Feb 11, 2026 0.0922 0.1000 0.0860 0.1000 189,298 +0.00(+0.00%)
Feb 10, 2026 0.0975 0.1150 0.0900 0.1000 164,124 +0.01(+5.26%)
Feb 09, 2026 0.0985 0.0985 0.0706 0.0950 458,350 -0.00(-3.94%)
Feb 06, 2026 0.0500 0.0989 0.0494 0.0989 649,552 +0.05(+97.80%)
Feb 05, 2026 0.0501 0.0600 0.0412 0.0500 317,239 -0.00(-9.09%)
Feb 04, 2026 0.0510 0.0586 0.0510 0.0550 141,524 +0.00(+8.91%)
Feb 03, 2026 0.0586 0.0586 0.0500 0.0505 157,423 -0.01(-11.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.