ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Mawson Infrastructure Group Inc (NQ: MIGI )

1.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 1.400 1.590 1.340 1.560 915,294 +0.16(+11.43%)
Aug 20, 2024 1.440 1.630 1.338 1.400 957,420 -0.04(-2.78%)
Aug 19, 2024 1.380 1.550 1.380 1.440 644,511 +0.06(+4.35%)
Aug 16, 2024 1.280 1.650 1.280 1.380 2,413,943 +0.05(+3.76%)
Aug 15, 2024 1.480 1.560 1.230 1.330 1,490,928 -0.20(-13.07%)
Aug 14, 2024 1.750 1.788 1.430 1.530 2,097,533 -0.30(-16.39%)
Aug 13, 2024 2.040 2.450 1.700 1.830 7,678,292 -0.04(-2.14%)
Aug 12, 2024 1.250 1.900 1.020 1.870 7,944,932 +0.78(+71.56%)
Aug 09, 2024 1.090 1.180 1.020 1.090 313,147 +0.02(+1.87%)
Aug 08, 2024 0.9300 1.190 0.9100 1.070 485,881 +0.18(+20.88%)
Aug 07, 2024 0.9281 1.040 0.8852 0.8852 419,763 -0.01(-1.64%)
Aug 06, 2024 0.9500 0.9700 0.9000 0.9000 301,785 +0.01(+1.47%)
Aug 05, 2024 0.7900 1.000 0.7500 0.8870 651,154 -0.20(-18.62%)
Aug 02, 2024 1.040 1.120 0.9600 1.090 605,890 +0.00(+0.00%)
Aug 01, 2024 1.200 1.250 1.080 1.090 351,231 -0.13(-10.66%)
Jul 31, 2024 1.220 1.290 1.200 1.220 137,417 -0.01(-0.81%)
Jul 30, 2024 1.220 1.260 1.160 1.230 295,464 +0.00(+0.00%)
Jul 29, 2024 1.400 1.415 1.210 1.230 426,806 -0.07(-5.38%)
Jul 26, 2024 1.360 1.420 1.280 1.300 283,122 +0.01(+0.78%)
Jul 25, 2024 1.370 1.418 1.250 1.290 500,168 -0.09(-6.52%)
Jul 24, 2024 1.650 1.650 1.340 1.380 885,639 -0.18(-11.54%)
Jul 23, 2024 1.660 1.749 1.520 1.560 417,772 -0.10(-6.02%)
Jul 22, 2024 1.840 1.840 1.650 1.660 430,771 -0.13(-7.26%)
Jul 19, 2024 1.610 1.800 1.580 1.790 383,986 +0.16(+9.82%)
Jul 18, 2024 1.690 1.740 1.570 1.630 381,157 -0.07(-4.12%)
Jul 17, 2024 1.610 1.850 1.600 1.700 828,574 +0.04(+2.41%)
Jul 16, 2024 1.520 1.690 1.480 1.660 448,587 +0.14(+9.21%)
Jul 15, 2024 1.420 1.580 1.400 1.520 615,142 +0.14(+10.14%)
Jul 12, 2024 1.310 1.400 1.280 1.380 185,163 +0.08(+6.15%)
Jul 11, 2024 1.360 1.450 1.260 1.300 300,677 -0.04(-2.99%)
Jul 10, 2024 1.500 1.510 1.330 1.340 263,047 -0.12(-8.22%)
Jul 09, 2024 1.570 1.620 1.410 1.460 298,974 -0.11(-7.01%)
Jul 08, 2024 1.630 1.710 1.510 1.570 331,396 -0.06(-3.68%)
Jul 05, 2024 1.500 1.650 1.470 1.630 271,969 +0.00(+0.00%)
Jul 03, 2024 1.530 1.630 1.490 1.630 202,199 +0.09(+5.84%)
Jul 02, 2024 1.560 1.630 1.480 1.540 322,542 -0.04(-2.53%)
Jul 01, 2024 1.420 1.640 1.420 1.580 349,736 +0.15(+10.49%)
Jun 28, 2024 1.470 1.508 1.360 1.430 303,907 -0.03(-2.05%)
Jun 27, 2024 1.580 1.650 1.440 1.460 248,893 -0.14(-8.75%)
Jun 26, 2024 1.510 1.700 1.450 1.600 269,798 +0.07(+4.58%)
Jun 25, 2024 1.360 1.650 1.330 1.530 447,349 +0.12(+8.51%)
Jun 24, 2024 1.360 1.500 1.330 1.410 299,259 -0.09(-6.00%)
Jun 21, 2024 1.590 1.590 1.395 1.500 370,334 -0.16(-9.64%)
Jun 20, 2024 1.670 1.770 1.540 1.660 384,341 -0.07(-4.05%)
Jun 18, 2024 1.850 1.890 1.640 1.730 343,274 -0.12(-6.49%)
Jun 17, 2024 1.650 1.900 1.570 1.850 756,779 +0.17(+10.12%)
Jun 14, 2024 1.700 1.700 1.520 1.680 530,210 +0.02(+1.20%)
Jun 13, 2024 1.470 1.700 1.470 1.660 680,569 +0.18(+12.16%)
Jun 12, 2024 1.360 1.670 1.300 1.480 1,111,471 +0.19(+14.73%)
Jun 11, 2024 1.290 1.330 1.210 1.290 217,777 -0.05(-3.73%)
Jun 10, 2024 1.270 1.370 1.250 1.340 145,622 +0.06(+4.69%)
Jun 07, 2024 1.340 1.390 1.220 1.280 322,859 -0.09(-6.57%)
Jun 06, 2024 1.240 1.479 1.170 1.370 769,492 +0.12(+9.60%)
Jun 05, 2024 1.180 1.330 1.130 1.250 283,257 +0.06(+5.04%)
Jun 04, 2024 1.170 1.250 1.153 1.190 285,326 -0.01(-0.83%)
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.


 

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.