Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGT Capital Investments Inc (OP: MGTI )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1465 0.1690 0.1015 0.1178 28,542,500 -0.00(-1.75%)
Jan 28, 2021 0.0986 0.1239 0.0951 0.1199 11,271,866 +0.01(+13.11%)
Jan 27, 2021 0.1130 0.1200 0.0911 0.1060 12,684,841 -0.01(-9.32%)
Jan 26, 2021 0.1182 0.1250 0.1000 0.1169 20,330,756 -0.00(-1.10%)
Jan 25, 2021 0.1348 0.1470 0.1110 0.1182 11,412,264 -0.01(-7.66%)
Jan 22, 2021 0.1330 0.1400 0.1150 0.1280 14,110,000 +0.00(+2.40%)
Jan 21, 2021 0.0999 0.1349 0.0930 0.1250 29,707,036 -0.01(-5.30%)
Jan 20, 2021 0.1299 0.1345 0.0940 0.1320 35,425,360 -0.01(-5.04%)
Jan 19, 2021 0.1645 0.1900 0.1230 0.1390 22,013,176 -0.03(-16.27%)
Jan 15, 2021 0.1891 0.1891 0.1401 0.1660 34,295,200 -0.03(-13.99%)
Jan 14, 2021 0.2779 0.2950 0.1890 0.1930 33,564,500 -0.02(-9.01%)
Jan 13, 2021 0.2110 0.2980 0.1623 0.2121 104,984,648 +0.00(+1.00%)
Jan 12, 2021 0.1320 0.2200 0.1000 0.2100 89,202,216 +0.09(+82.13%)
Jan 11, 2021 0.1020 0.1199 0.0798 0.1153 74,919,504 -0.03(-22.67%)
Jan 08, 2021 0.0585 0.1530 0.0550 0.1491 147,882,400 +0.10(+201.21%)
Jan 07, 2021 0.0418 0.0550 0.0400 0.0495 36,259,816 +0.01(+24.06%)
Jan 06, 2021 0.0392 0.0440 0.0365 0.0399 17,484,656 +0.00(+2.84%)
Jan 05, 2021 0.0391 0.0415 0.0323 0.0388 10,542,022 -0.00(-0.51%)
Jan 04, 2021 0.0550 0.0550 0.0370 0.0390 8,690,381 -0.00(-2.50%)
Dec 31, 2020 0.0400 0.0400 0.0400 8,700,616 -0.00(-10.11%)
Dec 30, 2020 0.0420 0.0469 0.0410 0.0445 8,700,616 +0.00(+3.49%)
Dec 29, 2020 0.0470 0.0485 0.0385 0.0430 8,469,855 -0.00(-3.15%)
Dec 28, 2020 0.0490 0.0550 0.0420 0.0444 13,881,403 +0.00(+5.71%)
Dec 24, 2020 0.0470 0.0500 0.0388 0.0420 3,315,000 -0.00(-8.70%)
Dec 23, 2020 0.0460 0.0490 0.0450 0.0460 4,336,345 +0.00(+6.48%)
Dec 22, 2020 0.0464 0.0510 0.0421 0.0432 9,289,057 +0.00(+2.86%)
Dec 21, 2020 0.0450 0.0494 0.0398 0.0420 8,217,566 -0.00(-5.41%)
Dec 18, 2020 0.0500 0.0515 0.0360 0.0444 12,978,900 -0.01(-11.20%)
Dec 17, 2020 0.0500 0.0650 0.0450 0.0500 30,095,478 +0.00(+0.00%)
Dec 16, 2020 0.0480 0.0590 0.0426 0.0500 30,725,532 +0.01(+25.00%)
Dec 15, 2020 0.0279 0.0439 0.0260 0.0400 22,555,964 +0.01(+45.45%)
Dec 14, 2020 0.0257 0.0300 0.0257 0.0275 5,131,749 +0.00(+14.11%)
Dec 11, 2020 0.0265 0.0265 0.0231 0.0241 1,720,700 -0.00(-9.06%)
Dec 10, 2020 0.0275 0.0275 0.0222 0.0265 2,403,355 +0.00(+3.52%)
Dec 09, 2020 0.0288 0.0288 0.0228 0.0256 4,624,484 -0.00(-4.12%)
Dec 08, 2020 0.0295 0.0302 0.0250 0.0267 5,337,183 -0.00(-11.00%)
Dec 07, 2020 0.0305 0.0330 0.0290 0.0300 5,052,274 -0.00(-3.23%)
Dec 04, 2020 0.0345 0.0345 0.0300 0.0310 9,112,100 -0.00(-3.13%)
Dec 03, 2020 0.0305 0.0339 0.0295 0.0320 4,367,323 +0.00(+3.23%)
Dec 02, 2020 0.0340 0.0340 0.0276 0.0310 6,685,360 -0.00(-3.13%)
Dec 01, 2020 0.0295 0.0349 0.0291 0.0320 6,549,761 -0.00(-5.88%)
Nov 30, 2020 0.0246 0.0380 0.0230 0.0340 23,944,096 +0.01(+48.47%)
Nov 27, 2020 0.0163 0.0250 0.0161 0.0229 11,540,501 -0.00(-14.23%)
Nov 25, 2020 0.0332 0.0380 0.0261 0.0267 20,418,200 -0.01(-21.01%)
Nov 24, 2020 0.0180 0.0352 0.0160 0.0338 58,484,880 +0.02(+109.94%)
Nov 23, 2020 0.0125 0.0171 0.0125 0.0161 16,429,950 +0.00(+29.84%)
Nov 20, 2020 0.0114 0.0125 0.0114 0.0124 2,894,700 +0.00(+7.83%)
Nov 19, 2020 0.0120 0.0130 0.0115 0.0115 2,794,796 -0.00(-4.17%)
Nov 18, 2020 0.0124 0.0129 0.0115 0.0120 3,322,939 +0.00(+0.00%)
Nov 17, 2020 0.0113 0.0125 0.0109 0.0120 5,296,497 +0.00(+7.14%)
Nov 16, 2020 0.0112 0.0124 0.0108 0.0112 2,724,328 +0.00(+0.90%)
Nov 13, 2020 0.0112 0.0118 0.0107 0.0111 5,603,000 -0.00(-5.93%)
Nov 12, 2020 0.0118 0.0125 0.0112 0.0118 1,854,552 +0.00(+0.00%)
Nov 11, 2020 0.0114 0.0125 0.0114 0.0118 2,137,690 +0.00(+1.72%)
Nov 10, 2020 0.0111 0.0119 0.0111 0.0116 846,944 +0.00(+1.75%)
Nov 09, 2020 0.0117 0.0129 0.0111 0.0114 3,800,513 -0.00(-10.24%)
Nov 06, 2020 0.0134 0.0134 0.0118 0.0127 4,036,100 -0.00(-2.31%)
Nov 05, 2020 0.0129 0.0136 0.0125 0.0130 6,080,644 +0.00(+8.33%)
Nov 04, 2020 0.0125 0.0130 0.0120 0.0120 1,411,270 -0.00(-4.00%)
Nov 03, 2020 0.0150 0.0150 0.0125 0.0125 1,061,913 +0.00(+2.46%)
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.