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

MGT Capital Investments Inc (OP: MGTI )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 30, 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 (%)
Nov 30, 2022 0.0074 0.0080 0.0074 0.0074 621,245 +0.00(+0.00%)
Nov 29, 2022 0.0072 0.0074 0.0069 0.0074 160,159 +0.00(+7.25%)
Nov 28, 2022 0.0070 0.0072 0.0069 0.0069 891,800 -0.00(-4.17%)
Nov 25, 2022 0.0074 0.0077 0.0072 0.0072 516,061 -0.00(-6.49%)
Nov 23, 2022 0.0075 0.0077 0.0075 0.0077 201,921 +0.00(+2.67%)
Nov 22, 2022 0.0075 0.0082 0.0073 0.0075 1,121,820 +0.00(+0.00%)
Nov 21, 2022 0.0080 0.0087 0.0073 0.0075 1,013,406 -0.00(-7.41%)
Nov 18, 2022 0.0079 0.0087 0.0079 0.0081 403,469 -0.00(-2.41%)
Nov 17, 2022 0.0087 0.0087 0.0079 0.0083 985,566 -0.00(-3.49%)
Nov 16, 2022 0.0075 0.0086 0.0075 0.0086 680,200 +0.00(+7.50%)
Nov 15, 2022 0.0075 0.0085 0.0072 0.0080 576,188 +0.00(+2.56%)
Nov 14, 2022 0.0073 0.0080 0.0073 0.0078 727,678 +0.00(+4.00%)
Nov 11, 2022 0.0071 0.0081 0.0071 0.0075 677,202 -0.00(-6.25%)
Nov 10, 2022 0.0080 0.0090 0.0077 0.0080 568,828 +0.00(+0.00%)
Nov 09, 2022 0.0072 0.0080 0.0072 0.0080 623,025 +0.00(+9.59%)
Nov 08, 2022 0.0078 0.0078 0.0068 0.0073 1,427,207 -0.00(-3.95%)
Nov 07, 2022 0.0077 0.0080 0.0070 0.0076 1,664,646 -0.00(-3.80%)
Nov 04, 2022 0.0076 0.0081 0.0076 0.0079 1,032,138 +0.00(+3.95%)
Nov 03, 2022 0.0084 0.0084 0.0070 0.0076 788,532 -0.00(-9.52%)
Nov 02, 2022 0.0080 0.0098 0.0071 0.0084 2,915,795 -0.00(-11.58%)
Nov 01, 2022 0.0096 0.0102 0.0090 0.0095 1,043,555 -0.00(-1.04%)
Oct 31, 2022 0.0096 0.0100 0.0095 0.0096 876,543 +0.00(+0.00%)
Oct 28, 2022 0.0096 0.0110 0.0096 0.0096 781,563 +0.00(+0.00%)
Oct 27, 2022 0.0099 0.0101 0.0096 0.0096 604,300 +0.00(+0.00%)
Oct 26, 2022 0.0096 0.0101 0.0096 0.0096 616,911 -0.00(-4.00%)
Oct 25, 2022 0.0090 0.0107 0.0090 0.0100 542,789 +0.00(+9.89%)
Oct 24, 2022 0.0091 0.0096 0.0090 0.0091 1,102,281 -0.00(-1.09%)
Oct 21, 2022 0.0092 0.0100 0.0091 0.0092 331,829 -0.00(-3.16%)
Oct 20, 2022 0.0095 0.0095 0.0090 0.0095 875,006 +0.00(+1.06%)
Oct 19, 2022 0.0090 0.0095 0.0088 0.0094 1,093,138 -0.00(-1.05%)
Oct 18, 2022 0.0098 0.0104 0.0082 0.0095 3,732,883 -0.00(-8.65%)
Oct 17, 2022 0.0100 0.0113 0.0099 0.0104 1,210,663 +0.00(+4.00%)
Oct 14, 2022 0.0100 0.0115 0.0082 0.0100 3,149,648 -0.00(-13.79%)
Oct 13, 2022 0.0120 0.0120 0.0110 0.0116 2,306,101 -0.00(-1.69%)
Oct 12, 2022 0.0130 0.0130 0.0111 0.0118 1,118,321 -0.00(-9.23%)
Oct 11, 2022 0.0111 0.0130 0.0111 0.0130 489,952 +0.00(+4.00%)
Oct 10, 2022 0.0135 0.0135 0.0100 0.0125 1,793,910 +0.00(+0.00%)
Oct 07, 2022 0.0132 0.0145 0.0125 0.0125 2,232,763 +0.00(+0.81%)
Oct 06, 2022 0.0133 0.0137 0.0115 0.0124 548,068 -0.00(-8.15%)
Oct 05, 2022 0.0138 0.0139 0.0107 0.0135 1,323,901 -0.00(-2.17%)
Oct 04, 2022 0.0135 0.0144 0.0125 0.0138 1,292,895 +0.00(+2.22%)
Oct 03, 2022 0.0121 0.0135 0.0100 0.0135 785,110 +0.00(+5.47%)
Sep 30, 2022 0.0111 0.0144 0.0111 0.0128 1,522,051 -0.00(-11.72%)
Sep 29, 2022 0.0115 0.0150 0.0100 0.0145 4,763,893 +0.00(+31.82%)
Sep 28, 2022 0.0097 0.0115 0.0094 0.0110 957,438 +0.00(+10.00%)
Sep 27, 2022 0.0089 0.0103 0.0089 0.0100 1,246,785 +0.00(+11.11%)
Sep 26, 2022 0.0107 0.0107 0.0087 0.0090 1,507,801 -0.00(-12.62%)
Sep 23, 2022 0.0100 0.0103 0.0084 0.0103 1,520,496 +0.00(+6.19%)
Sep 22, 2022 0.0083 0.0097 0.0082 0.0097 307,872 +0.00(+12.79%)
Sep 21, 2022 0.0110 0.0110 0.0085 0.0086 607,498 +0.00(+0.00%)
Sep 20, 2022 0.0095 0.0095 0.0083 0.0086 741,241 -0.00(-9.47%)
Sep 19, 2022 0.0090 0.0099 0.0079 0.0095 4,122,069 +0.00(+5.56%)
Sep 16, 2022 0.0115 0.0115 0.0089 0.0090 2,335,621 -0.00(-19.64%)
Sep 15, 2022 0.0112 0.0115 0.0091 0.0112 3,670,884 +0.00(+12.00%)
Sep 14, 2022 0.0078 0.0120 0.0072 0.0100 23,738,328 +0.00(+53.85%)
Sep 13, 2022 0.0061 0.0065 0.0058 0.0065 1,391,870 +0.00(+4.84%)
Sep 12, 2022 0.0058 0.0063 0.0057 0.0062 173,751 -0.00(-1.59%)
Sep 09, 2022 0.0051 0.0063 0.0050 0.0063 1,329,992 +0.00(+26.00%)
Sep 08, 2022 0.0055 0.0057 0.0050 0.0050 569,744 -0.00(-9.09%)
Sep 07, 2022 0.0055 0.0055 0.0051 0.0055 1,047,932 +0.00(+5.77%)
Sep 06, 2022 0.0055 0.0055 0.0050 0.0052 1,144,577 -0.00(-5.45%)
Sep 02, 2022 0.0053 0.0059 0.0053 0.0055 302,307 -0.00(-3.51%)
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.