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

MGT Capital Investments Inc (OP: MGTI )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 20, 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, 2017 1.405 1.430 1.280 1.370 250,154 +0.00(+0.00%)
Jun 29, 2017 1.395 1.450 1.210 1.370 1,314,232 -0.01(-0.72%)
Jun 28, 2017 1.080 1.380 1.070 1.380 2,009,477 +0.30(+27.78%)
Jun 27, 2017 1.080 1.090 1.045 1.080 314,664 -0.01(-0.92%)
Jun 26, 2017 1.060 1.100 1.020 1.090 425,745 +0.00(+0.00%)
Jun 23, 2017 1.075 1.100 0.9900 1.090 687,210 +0.08(+7.92%)
Jun 22, 2017 0.9710 1.030 0.9710 1.010 303,136 +0.04(+3.59%)
Jun 21, 2017 0.9800 1.010 0.9700 0.9750 169,056 +0.01(+0.52%)
Jun 20, 2017 0.9675 1.010 0.9600 0.9700 186,667 +0.00(+0.00%)
Jun 19, 2017 0.9925 1.010 0.9700 0.9700 264,644 +0.00(+0.00%)
Jun 16, 2017 0.9500 1.050 0.9500 0.9700 286,433 +0.01(+1.04%)
Jun 15, 2017 0.9450 0.9900 0.8800 0.9600 521,013 -0.02(-2.04%)
Jun 14, 2017 0.9850 1.050 0.9800 0.9800 428,708 +0.00(+0.00%)
Jun 13, 2017 1.050 1.070 0.9600 0.9800 318,203 -0.07(-6.67%)
Jun 12, 2017 1.035 1.080 0.9400 1.050 437,833 +0.02(+1.94%)
Jun 09, 2017 1.060 1.130 0.9300 1.030 843,971 -0.01(-0.87%)
Jun 08, 2017 1.125 1.180 1.010 1.039 1,015,579 -0.09(-8.05%)
Jun 07, 2017 0.8950 1.170 0.8901 1.130 1,949,803 +0.24(+27.68%)
Jun 06, 2017 0.8355 0.9450 0.8310 0.8850 750,386 +0.06(+6.63%)
Jun 05, 2017 0.9000 0.9000 0.8110 0.8300 362,377 -0.06(-6.21%)
Jun 02, 2017 0.9100 0.9300 0.8202 0.8850 351,618 -0.03(-2.75%)
Jun 01, 2017 0.9100 0.9600 0.8700 0.9100 745,040 +0.04(+4.60%)
May 31, 2017 0.8500 0.9200 0.8500 0.8700 387,695 +0.02(+2.63%)
May 30, 2017 0.9062 0.9100 0.8200 0.8477 488,555 -0.06(-6.85%)
May 26, 2017 1.045 1.060 0.8200 0.9100 1,753,189 -0.13(-12.50%)
May 25, 2017 0.7900 1.140 0.7800 1.040 4,886,646 +0.34(+48.57%)
May 24, 2017 0.7400 0.7500 0.6211 0.7000 410,823 -0.03(-4.11%)
May 23, 2017 0.7250 0.8200 0.7200 0.7300 472,115 -0.04(-5.19%)
May 22, 2017 0.6325 0.9000 0.6175 0.7700 2,046,356 +0.16(+25.20%)
May 19, 2017 0.5990 0.6156 0.5900 0.6150 115,337 +0.03(+4.24%)
May 18, 2017 0.5300 0.5900 0.4600 0.5900 406,850 +0.04(+7.27%)
May 17, 2017 0.6000 0.6001 0.5201 0.5500 203,473 -0.05(-8.49%)
May 16, 2017 0.5977 0.6150 0.5900 0.6010 115,449 -0.01(-1.48%)
May 15, 2017 0.6250 0.6350 0.6000 0.6100 186,025 -0.01(-1.61%)
May 12, 2017 0.5950 0.6400 0.5800 0.6200 214,202 +0.02(+3.33%)
May 11, 2017 0.6200 0.6200 0.5900 0.6000 85,550 -0.02(-3.23%)
May 10, 2017 0.6150 0.6400 0.6000 0.6200 89,421 +0.02(+3.33%)
May 09, 2017 0.5700 0.6290 0.5500 0.6000 222,989 +0.04(+7.14%)
May 08, 2017 0.7100 0.7100 0.5300 0.5600 948,323 -0.14(-19.89%)
May 05, 2017 0.6900 0.7423 0.6700 0.6990 301,310 +0.01(+1.30%)
May 04, 2017 0.7140 0.7380 0.6700 0.6900 275,071 -0.05(-6.50%)
May 03, 2017 0.7250 0.7380 0.7000 0.7380 151,768 -0.00(-0.26%)
May 02, 2017 0.7400 0.7424 0.7100 0.7399 112,200 -0.00(-0.01%)
May 01, 2017 0.7400 0.7520 0.7200 0.7400 234,173 +0.01(+1.37%)
Apr 28, 2017 0.7490 0.7600 0.7150 0.7300 208,777 -0.02(-2.54%)
Apr 27, 2017 0.7375 0.7600 0.7200 0.7490 430,406 +0.01(+0.71%)
Apr 26, 2017 0.7400 0.7599 0.7200 0.7437 363,026 +0.02(+3.29%)
Apr 25, 2017 0.7480 0.7480 0.6900 0.7200 420,987 -0.01(-1.37%)
Apr 24, 2017 0.7100 0.7500 0.7000 0.7300 160,913 +0.02(+2.82%)
Apr 21, 2017 0.7150 0.7200 0.7000 0.7100 135,826 -0.01(-1.39%)
Apr 20, 2017 0.7400 0.7400 0.7000 0.7200 178,173 -0.04(-5.14%)
Apr 19, 2017 0.7400 0.7600 0.7200 0.7590 67,016 +0.02(+2.57%)
Apr 18, 2017 0.7500 0.7850 0.7200 0.7400 95,098 -0.04(-5.01%)
Apr 17, 2017 0.7700 0.7900 0.7400 0.7790 101,995 +0.02(+3.18%)
Apr 13, 2017 0.7350 0.7850 0.7200 0.7550 115,866 +0.04(+5.51%)
Apr 12, 2017 0.7600 0.7950 0.7000 0.7156 170,766 -0.04(-5.84%)
Apr 11, 2017 0.7500 0.8000 0.7500 0.7600 132,023 -0.01(-1.30%)
Apr 10, 2017 0.7081 0.7700 0.6900 0.7700 98,440 +0.07(+9.36%)
Apr 07, 2017 0.7250 0.7300 0.6977 0.7041 165,929 -0.02(-2.21%)
Apr 06, 2017 0.7501 0.7949 0.6900 0.7200 440,936 -0.06(-7.69%)
Apr 05, 2017 0.7625 0.8100 0.7500 0.7800 107,709 +0.03(+4.00%)
Apr 04, 2017 0.8400 0.8500 0.7400 0.7500 349,341 -0.09(-10.71%)
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.