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)

0.1220 -0.0050 (-3.94%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.1010 0.1248 0.0937 0.1220 53,375 -0.01(-3.94%)
Nov 26, 2025 0.1040 0.1388 0.1040 0.1270 32,671 -0.01(-8.50%)
Nov 25, 2025 0.1388 0.1388 0.1388 0.1388 2,205 +0.01(+7.60%)
Nov 24, 2025 0.1100 0.1400 0.1040 0.1290 28,251 -0.01(-7.86%)
Nov 21, 2025 0.1400 0.1400 0.1060 0.1400 826 +0.01(+7.69%)
Nov 20, 2025 0.1241 0.1300 0.1140 0.1300 61,220 +0.00(+0.00%)
Nov 19, 2025 0.0937 0.1300 0.0911 0.1300 67,713 +0.02(+19.27%)
Nov 18, 2025 0.1042 0.1090 0.0920 0.1090 184,785 -0.01(-9.17%)
Nov 17, 2025 0.1105 0.1205 0.1042 0.1200 51,317 -0.03(-19.46%)
Nov 14, 2025 0.1261 0.1490 0.1261 0.1490 12,269 +0.00(+0.07%)
Nov 13, 2025 0.1171 0.1489 0.1010 0.1489 163,247 +0.01(+4.13%)
Nov 12, 2025 0.1300 0.1456 0.1142 0.1430 31,411 -0.01(-8.86%)
Nov 11, 2025 0.1462 0.1569 0.1462 0.1569 4,310 +0.01(+8.96%)
Nov 10, 2025 0.1300 0.1440 0.1150 0.1440 60,213 -0.01(-8.22%)
Nov 07, 2025 0.1061 0.1569 0.1061 0.1569 123,362 +0.02(+12.15%)
Nov 06, 2025 0.1230 0.1399 0.1200 0.1399 59,099 -0.01(-6.42%)
Nov 05, 2025 0.1249 0.1495 0.1201 0.1495 42,647 -0.01(-3.36%)
Nov 04, 2025 0.1333 0.1570 0.1300 0.1547 43,887 +0.00(+0.72%)
Nov 03, 2025 0.1400 0.1536 0.1210 0.1536 115,568 +0.00(+0.00%)
Oct 31, 2025 0.1549 0.1549 0.1328 0.1536 21,157 -0.00(-0.84%)
Oct 30, 2025 0.1300 0.1559 0.1300 0.1549 13,050 -0.00(-0.71%)
Oct 29, 2025 0.1400 0.1590 0.1350 0.1560 55,991 -0.00(-1.89%)
Oct 28, 2025 0.1461 0.1710 0.1390 0.1590 77,809 -0.00(-0.63%)
Oct 27, 2025 0.1779 0.1779 0.1380 0.1600 92,074 -0.01(-8.57%)
Oct 24, 2025 0.1779 0.1779 0.1704 0.1750 1,588 -0.01(-7.41%)
Oct 23, 2025 0.1800 0.1890 0.1450 0.1890 154,992 -0.02(-10.00%)
Oct 22, 2025 0.2100 0.2178 0.1705 0.2100 91,121 -0.04(-14.60%)
Oct 21, 2025 0.2250 0.2688 0.2020 0.2459 61,050 -0.00(-1.24%)
Oct 20, 2025 0.2900 0.2900 0.1940 0.2490 163,064 -0.04(-14.14%)
Oct 17, 2025 0.2680 0.2900 0.2400 0.2900 2,235 +0.01(+3.57%)
Oct 16, 2025 0.2293 0.2800 0.2210 0.2800 544 +0.03(+12.00%)
Oct 15, 2025 0.2790 0.3198 0.2499 0.2500 30,482 -0.03(-10.71%)
Oct 14, 2025 0.1980 0.2800 0.1720 0.2800 38,432 +0.10(+55.56%)
Oct 13, 2025 0.2000 0.2152 0.1610 0.1800 213,531 -0.06(-24.53%)
Oct 10, 2025 0.2000 0.2385 0.1900 0.2385 43,158 +0.04(+21.37%)
Oct 09, 2025 0.2400 0.2780 0.1850 0.1965 224,687 -0.03(-14.57%)
Oct 08, 2025 0.2800 0.2900 0.2131 0.2300 261,757 -0.02(-8.18%)
Oct 07, 2025 0.2400 0.3000 0.2400 0.2505 29,061 +0.01(+4.38%)
Oct 06, 2025 0.2500 0.3379 0.2330 0.2400 219,389 -0.01(-2.04%)
Oct 03, 2025 0.2852 0.3980 0.2300 0.2450 152,475 -0.13(-35.19%)
Oct 02, 2025 0.3296 0.3780 0.2800 0.3780 4,337 +0.05(+14.68%)
Oct 01, 2025 0.3430 0.3450 0.3100 0.3296 25,555 -0.02(-5.40%)
Sep 30, 2025 0.3799 0.3970 0.3484 0.3484 8,142 -0.02(-5.33%)
Sep 29, 2025 0.3268 0.3680 0.2702 0.3680 34,466 +0.04(+13.23%)
Sep 26, 2025 0.2200 0.3250 0.2124 0.3250 61,188 +0.11(+47.73%)
Sep 25, 2025 0.2213 0.2336 0.1811 0.2200 31,766 -0.04(-15.25%)
Sep 24, 2025 0.2600 0.2600 0.2113 0.2596 12,596 -0.01(-2.04%)
Sep 23, 2025 0.2213 0.2650 0.2122 0.2650 22,230 -0.01(-5.19%)
Sep 22, 2025 0.3497 0.3497 0.2042 0.2795 177,466 -0.03(-9.87%)
Sep 19, 2025 0.1732 0.3799 0.1732 0.3101 124,678 +0.11(+55.05%)
Sep 18, 2025 0.2000 0.2190 0.1982 0.2000 17,880 +0.00(+0.00%)
Sep 17, 2025 0.1909 0.2300 0.1909 0.2000 10,985 +0.00(+0.00%)
Sep 16, 2025 0.1800 0.2880 0.1800 0.2000 62,309 +0.03(+21.14%)
Sep 15, 2025 0.1750 0.1800 0.1611 0.1651 29,628 -0.03(-15.94%)
Sep 12, 2025 0.2389 0.2389 0.1700 0.1964 18,501 -0.05(-19.84%)
Sep 11, 2025 0.2006 0.2500 0.2006 0.2450 6,919 +0.04(+22.44%)
Sep 10, 2025 0.2173 0.2200 0.2001 0.2001 24,360 -0.02(-9.05%)
Sep 09, 2025 0.2450 0.2700 0.1850 0.2200 187,534 -0.03(-12.00%)
Sep 08, 2025 0.1311 0.3690 0.1300 0.2500 283,315 +0.12(+85.32%)
Sep 05, 2025 0.1349 0.1349 0.1349 0.1349 4,005 +0.00(+0.00%)
Sep 04, 2025 0.1300 0.1349 0.1300 0.1349 14,414 +0.00(+2.20%)
Sep 03, 2025 0.1300 0.1349 0.1251 0.1320 7,427 +0.00(+3.86%)
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.