MGT Capital Investments Inc (OP: MGTI )

0.0084 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 0.0090 0.0090 0.0081 0.0084 1,316,189 -0.00(-6.67%)
Jun 24, 2022 0.0093 0.0097 0.0090 0.0090 185,750 +0.00(+0.00%)
Jun 23, 2022 0.0087 0.0090 0.0081 0.0090 809,467 +0.00(+1.12%)
Jun 22, 2022 0.0100 0.0100 0.0087 0.0089 312,643 +0.00(+0.00%)
Jun 21, 2022 0.0088 0.0100 0.0087 0.0089 523,848 -0.00(-1.11%)
Jun 17, 2022 0.0095 0.0100 0.0086 0.0090 1,175,254 +0.00(+2.27%)
Jun 16, 2022 0.0085 0.0114 0.0085 0.0088 2,709,941 +0.00(+2.33%)
Jun 15, 2022 0.0091 0.0125 0.0083 0.0086 2,916,369 -0.00(-5.49%)
Jun 14, 2022 0.0087 0.0106 0.0083 0.0091 3,782,950 +0.00(+0.00%)
Jun 13, 2022 0.0103 0.0110 0.0083 0.0091 5,429,889 -0.00(-13.33%)
Jun 10, 2022 0.0110 0.0120 0.0100 0.0105 3,722,608 -0.00(-4.55%)
Jun 09, 2022 0.0109 0.0120 0.0109 0.0110 1,284,546 -0.00(-4.35%)
Jun 08, 2022 0.0108 0.0120 0.0108 0.0115 1,218,624 +0.00(+4.55%)
Jun 07, 2022 0.0110 0.0120 0.0110 0.0110 903,972 +0.00(+0.00%)
Jun 06, 2022 0.0105 0.0135 0.0105 0.0110 3,098,423 +0.00(+0.92%)
Jun 03, 2022 0.0112 0.0118 0.0105 0.0109 4,408,633 -0.00(-6.84%)
Jun 02, 2022 0.0119 0.0119 0.0116 0.0117 2,605,209 +0.00(+0.86%)
Jun 01, 2022 0.0116 0.0123 0.0116 0.0116 1,818,200 -0.00(-7.20%)
May 31, 2022 0.0124 0.0158 0.0110 0.0125 1,867,935 +0.00(+9.65%)
May 27, 2022 0.0113 0.0125 0.0111 0.0114 1,874,854 -0.00(-1.72%)
May 26, 2022 0.0116 0.0120 0.0111 0.0116 1,150,823 -0.00(-2.52%)
May 25, 2022 0.0116 0.0124 0.0110 0.0119 2,843,681 +0.00(+2.59%)
May 24, 2022 0.0117 0.0119 0.0114 0.0116 961,764 -0.00(-0.85%)
May 23, 2022 0.0134 0.0134 0.0116 0.0117 460,164 -0.00(-4.88%)
May 20, 2022 0.0139 0.0139 0.0113 0.0123 2,139,277 -0.00(-11.51%)
May 19, 2022 0.0138 0.0140 0.0135 0.0139 420,450 -0.00(-0.71%)
May 18, 2022 0.0140 0.0150 0.0135 0.0140 3,262,124 +0.00(+3.70%)
May 17, 2022 0.0143 0.0144 0.0123 0.0135 1,732,004 +0.00(+3.85%)
May 16, 2022 0.0121 0.0143 0.0115 0.0130 2,715,049 +0.00(+0.00%)
May 13, 2022 0.0121 0.0130 0.0115 0.0130 1,892,167 +0.00(+8.33%)
May 12, 2022 0.0116 0.0120 0.0110 0.0120 2,252,617 +0.00(+4.35%)
May 11, 2022 0.0111 0.0129 0.0111 0.0115 894,326 +0.00(+2.68%)
May 10, 2022 0.0127 0.0197 0.0111 0.0112 2,630,913 -0.00(-0.88%)
May 09, 2022 0.0115 0.0127 0.0111 0.0113 1,752,985 -0.00(-11.72%)
May 06, 2022 0.0115 0.0128 0.0115 0.0128 2,454,841 +0.00(+10.34%)
May 05, 2022 0.0117 0.0147 0.0115 0.0116 2,066,339 +0.00(+0.00%)
May 04, 2022 0.0144 0.0147 0.0114 0.0116 774,581 +0.00(+2.65%)
May 03, 2022 0.0123 0.0140 0.0110 0.0113 2,141,901 -0.00(-5.83%)
May 02, 2022 0.0120 0.0126 0.0116 0.0120 803,067 -0.00(-1.64%)
Apr 29, 2022 0.0134 0.0145 0.0122 0.0122 995,878 -0.00(-6.15%)
Apr 28, 2022 0.0117 0.0139 0.0112 0.0130 2,291,356 +0.00(+11.11%)
Apr 27, 2022 0.0117 0.0127 0.0112 0.0117 594,973 +0.00(+0.00%)
Apr 26, 2022 0.0130 0.0130 0.0115 0.0117 5,694,805 -0.00(-10.69%)
Apr 25, 2022 0.0136 0.0140 0.0125 0.0131 2,947,732 -0.00(-5.07%)
Apr 22, 2022 0.0141 0.0149 0.0138 0.0138 998,403 -0.00(-2.82%)
Apr 21, 2022 0.0142 0.0149 0.0141 0.0142 1,145,476 -0.00(-3.40%)
Apr 20, 2022 0.0153 0.0164 0.0141 0.0147 1,518,848 -0.00(-3.29%)
Apr 19, 2022 0.0159 0.0162 0.0141 0.0152 3,073,612 -0.00(-6.17%)
Apr 18, 2022 0.0161 0.0184 0.0141 0.0162 5,119,979 -0.00(-5.26%)
Apr 14, 2022 0.0186 0.0192 0.0161 0.0171 1,242,866 -0.00(-8.06%)
Apr 13, 2022 0.0167 0.0197 0.0167 0.0186 1,182,016 +0.00(+10.06%)
Apr 12, 2022 0.0162 0.0194 0.0162 0.0169 2,016,592 -0.00(-1.17%)
Apr 11, 2022 0.0159 0.0249 0.0159 0.0171 2,783,476 -0.00(-2.29%)
Apr 08, 2022 0.0200 0.0200 0.0150 0.0175 1,900,728 -0.00(-12.06%)
Apr 07, 2022 0.0229 0.0229 0.0191 0.0199 1,289,048 -0.00(-12.33%)
Apr 06, 2022 0.0220 0.0250 0.0210 0.0227 785,771 -0.00(-11.33%)
Apr 05, 2022 0.0240 0.0256 0.0220 0.0256 436,859 +0.00(+0.79%)
Apr 04, 2022 0.0226 0.0256 0.0225 0.0254 1,023,679 +0.00(+12.39%)
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.