MITI

DBA Metesco (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
DBA Metesco Inc (QB) MITI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0001 0.03% 0.33 16:45:07
Open Price Low Price High Price Close Price Prev Close
0.3161 0.3015 0.35 0.33 0.3299
more quote information »

MITI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.29010.350.290.3218775798,2230.039913.75%
1 Month0.3040.350.23260.2891476916,3440.0268.55%
3 Months0.170.5990.1320.35825032,654,0100.1694.12%
6 Months0.02750.5990.0180.2031132,838,9390.30251,100.0%
1 Year0.0290.5990.0180.15244752,084,6630.3011,037.93%
3 Years0.0290.5990.0180.15244752,084,6630.3011,037.93%
5 Years0.0290.5990.0180.15244752,084,6630.3011,037.93%

MITI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 0.33 0.0001 0.03% 0.3161 0.35 0.3015 1,304,962
Apr 14 2021 0.3299 -0.0191 -5.47% 0.34 0.35 0.316 1,102,045
Apr 13 2021 0.349 0.034 10.79% 0.339 0.35 0.315 873,091
Apr 12 2021 0.315 0.01155 3.81% 0.31 0.339 0.2969 839,753
Apr 09 2021 0.30345 0.00945 3.21% 0.2905 0.31 0.29 639,586
Apr 08 2021 0.294 0.0034 1.17% 0.2901 0.31 0.29 536,640
Apr 07 2021 0.2906 0.0006 0.21% 0.29 0.3056 0.29 784,512
Apr 06 2021 0.29 0.0096 3.42% 0.307 0.307 0.2801 1,084,074
Apr 05 2021 0.2804 0.00385 1.39% 0.294 0.301 0.275 1,302,245
Apr 01 2021 0.27655 -0.00125 -0.45% 0.2815 0.2815 0.2601 1,075,905
Mar 31 2021 0.2778 0.0068 2.51% 0.27 0.285 0.27 755,981
Mar 30 2021 0.271 -0.012 -4.24% 0.286 0.286 0.27 456,525
Mar 29 2021 0.283 0.013 4.81% 0.27 0.298 0.27 566,262
Mar 26 2021 0.27 0.011 4.25% 0.26 0.2975 0.25205 736,211
Mar 25 2021 0.259 -0.0024 -0.92% 0.2614 0.2707 0.2326 2,689,403
Mar 24 2021 0.2614 -0.0283 -9.77% 0.30 0.30 0.2614 970,930
Mar 23 2021 0.2897 -0.0091 -3.05% 0.30 0.30 0.27 1,036,680
Mar 22 2021 0.2988 -0.0112 -3.61% 0.31 0.31 0.29 602,148
Mar 19 2021 0.31 0.00 0.0% 0.31 0.31 0.2875 377,473
Mar 18 2021 0.31 0.002 0.65% 0.304 0.33325 0.285 981,070
Mar 17 2021 0.308 0.038 14.07% 0.2625 0.309 0.26 845,778
Mar 16 2021 0.27 -0.02 -6.9% 0.285 0.2875 0.2666 844,518
See More Historical Prices ยป
Your Recent History
USOTC
MITI
DBA Metesc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210416 08:41:08