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

MGT Capital Investments Inc (OP: MGTI )

0.0004 -0.0003 (-42.86%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 6, 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 (%)
Jun 30, 2023 0.0045 0.0054 0.0045 0.0046 438,667 -0.00(-6.12%)
Jun 29, 2023 0.0045 0.0054 0.0045 0.0049 1,202,395 +0.00(+8.89%)
Jun 28, 2023 0.0048 0.0055 0.0045 0.0045 672,493 -0.00(-10.00%)
Jun 27, 2023 0.0048 0.0060 0.0048 0.0050 719,760 +0.00(+2.04%)
Jun 26, 2023 0.0052 0.0057 0.0049 0.0049 794,875 -0.00(-15.52%)
Jun 23, 2023 0.0050 0.0060 0.0050 0.0058 693,333 +0.00(+18.37%)
Jun 22, 2023 0.0055 0.0058 0.0049 0.0049 298,527 -0.00(-15.52%)
Jun 21, 2023 0.0054 0.0058 0.0050 0.0058 427,121 +0.00(+7.41%)
Jun 20, 2023 0.0048 0.0055 0.0046 0.0054 1,216,349 -0.00(-1.82%)
Jun 16, 2023 0.0045 0.0057 0.0045 0.0055 685,068 +0.00(+22.22%)
Jun 15, 2023 0.0048 0.0048 0.0044 0.0045 474,236 -0.00(-6.25%)
Jun 14, 2023 0.0050 0.0050 0.0047 0.0048 44,088 -0.00(-2.04%)
Jun 13, 2023 0.0050 0.0050 0.0045 0.0049 95,911 +0.00(+8.89%)
Jun 12, 2023 0.0044 0.0050 0.0044 0.0045 75,809 -0.00(-10.00%)
Jun 09, 2023 0.0049 0.0055 0.0049 0.0050 527,488 +0.00(+2.04%)
Jun 08, 2023 0.0045 0.0051 0.0043 0.0049 239,606 +0.00(+8.89%)
Jun 07, 2023 0.0045 0.0050 0.0040 0.0045 456,845 -0.00(-6.25%)
Jun 06, 2023 0.0041 0.0049 0.0040 0.0048 1,120,176 +0.00(+11.63%)
Jun 05, 2023 0.0048 0.0048 0.0038 0.0043 3,432,221 -0.00(-6.52%)
Jun 02, 2023 0.0046 0.0049 0.0046 0.0046 463,223 +0.00(+0.00%)
Jun 01, 2023 0.0049 0.0052 0.0046 0.0046 455,856 -0.00(-9.80%)
May 31, 2023 0.0046 0.0051 0.0044 0.0051 568,036 -0.00(-3.77%)
May 30, 2023 0.0044 0.0054 0.0044 0.0053 1,463,229 +0.00(+8.16%)
May 26, 2023 0.0055 0.0055 0.0048 0.0049 234,576 -0.00(-3.92%)
May 25, 2023 0.0058 0.0058 0.0042 0.0051 3,360,165 -0.00(-13.56%)
May 24, 2023 0.0051 0.0060 0.0048 0.0059 1,856,132 +0.00(+7.27%)
May 23, 2023 0.0050 0.0058 0.0050 0.0055 209,250 +0.00(+3.77%)
May 22, 2023 0.0044 0.0057 0.0044 0.0053 861,778 +0.00(+6.00%)
May 19, 2023 0.0045 0.0057 0.0045 0.0050 1,467,078 +0.00(+8.70%)
May 18, 2023 0.0049 0.0049 0.0046 0.0046 732,549 -0.00(-13.21%)
May 17, 2023 0.0049 0.0056 0.0049 0.0053 162,263 -0.00(-1.85%)
May 16, 2023 0.0052 0.0057 0.0052 0.0054 1,527,315 +0.00(+8.00%)
May 15, 2023 0.0041 0.0051 0.0041 0.0050 1,162,680 +0.00(+19.05%)
May 12, 2023 0.0044 0.0052 0.0041 0.0042 1,257,728 -0.00(-6.67%)
May 11, 2023 0.0046 0.0047 0.0040 0.0045 2,406,808 +0.00(+4.65%)
May 10, 2023 0.0045 0.0051 0.0037 0.0043 10,248,966 -0.00(-14.00%)
May 09, 2023 0.0055 0.0058 0.0046 0.0050 2,909,270 -0.00(-9.09%)
May 08, 2023 0.0054 0.0058 0.0048 0.0055 1,696,311 +0.00(+1.85%)
May 05, 2023 0.0052 0.0060 0.0051 0.0054 368,453 -0.00(-5.26%)
May 04, 2023 0.0056 0.0057 0.0050 0.0057 644,266 +0.00(+0.00%)
May 03, 2023 0.0050 0.0057 0.0049 0.0057 1,337,703 -0.00(-3.39%)
May 02, 2023 0.0057 0.0059 0.0050 0.0059 385,252 +0.00(+5.36%)
May 01, 2023 0.0054 0.0057 0.0053 0.0056 675,747 +0.00(+7.69%)
Apr 28, 2023 0.0053 0.0060 0.0052 0.0052 349,640 -0.00(-1.89%)
Apr 27, 2023 0.0053 0.0060 0.0053 0.0053 1,608,660 -0.00(-8.62%)
Apr 26, 2023 0.0050 0.0060 0.0050 0.0058 1,043,013 +0.00(+1.75%)
Apr 25, 2023 0.0056 0.0060 0.0056 0.0057 247,970 -0.00(-5.00%)
Apr 24, 2023 0.0057 0.0064 0.0056 0.0060 658,889 -0.00(-6.25%)
Apr 21, 2023 0.0060 0.0065 0.0057 0.0064 746,617 +0.00(+6.67%)
Apr 20, 2023 0.0059 0.0065 0.0057 0.0060 1,163,806 +0.00(+1.69%)
Apr 19, 2023 0.0063 0.0067 0.0059 0.0059 999,940 -0.00(-4.84%)
Apr 18, 2023 0.0060 0.0066 0.0060 0.0062 894,396 +0.00(+3.33%)
Apr 17, 2023 0.0060 0.0067 0.0060 0.0060 1,691,175 -0.00(-4.76%)
Apr 14, 2023 0.0060 0.0067 0.0060 0.0063 377,493 -0.00(-1.56%)
Apr 13, 2023 0.0060 0.0067 0.0060 0.0064 634,152 -0.00(-7.25%)
Apr 12, 2023 0.0062 0.0070 0.0059 0.0069 867,491 +0.00(+6.15%)
Apr 11, 2023 0.0064 0.0067 0.0059 0.0065 2,207,890 +0.00(+1.56%)
Apr 10, 2023 0.0060 0.0065 0.0058 0.0064 1,074,915 +0.00(+6.67%)
Apr 06, 2023 0.0062 0.0069 0.0056 0.0060 2,273,298 -0.00(-13.04%)
Apr 05, 2023 0.0065 0.0069 0.0056 0.0069 536,407 +0.00(+6.15%)
Apr 04, 2023 0.0063 0.0065 0.0058 0.0065 1,490,895 +0.00(+3.17%)
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.