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: 3:40 PM EDT, Apr 29, 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 (%)
Oct 31, 2018 0.0727 0.1000 0.0710 0.0899 3,036,516 +0.02(+26.62%)
Oct 30, 2018 0.0858 0.0903 0.0660 0.0710 3,052,714 -0.02(-19.32%)
Oct 29, 2018 0.1000 0.1090 0.0850 0.0880 1,543,116 -0.01(-12.00%)
Oct 26, 2018 0.1101 0.1180 0.0912 0.1000 2,787,500 -0.01(-13.04%)
Oct 25, 2018 0.1555 0.1600 0.1020 0.1150 4,405,961 -0.03(-23.33%)
Oct 24, 2018 0.0900 0.1879 0.0820 0.1500 17,542,950 +0.07(+98.68%)
Oct 23, 2018 0.0550 0.0765 0.0520 0.0755 8,991,488 +0.02(+42.99%)
Oct 22, 2018 0.0589 0.0589 0.0520 0.0528 1,177,741 -0.00(-3.83%)
Oct 19, 2018 0.0630 0.0630 0.0521 0.0549 1,750,200 -0.01(-12.86%)
Oct 18, 2018 0.0700 0.0700 0.0610 0.0630 1,157,883 -0.01(-7.35%)
Oct 17, 2018 0.0630 0.0690 0.0610 0.0680 587,005 +0.00(+6.25%)
Oct 16, 2018 0.0650 0.0684 0.0610 0.0640 1,488,112 -0.00(-1.54%)
Oct 15, 2018 0.0740 0.0740 0.0640 0.0650 1,288,830 -0.00(-5.80%)
Oct 12, 2018 0.0750 0.0900 0.0620 0.0690 3,601,300 -0.01(-13.75%)
Oct 11, 2018 0.0695 0.0800 0.0600 0.0800 1,607,884 +0.01(+15.94%)
Oct 10, 2018 0.0733 0.0760 0.0670 0.0690 1,318,819 -0.01(-8.00%)
Oct 09, 2018 0.0870 0.0870 0.0700 0.0750 2,635,845 -0.01(-11.76%)
Oct 08, 2018 0.0925 0.1000 0.0720 0.0850 3,158,980 -0.01(-12.82%)
Oct 05, 2018 0.1135 0.1200 0.0950 0.0975 1,987,700 -0.01(-11.36%)
Oct 04, 2018 0.1340 0.1400 0.0900 0.1100 3,321,048 -0.02(-16.98%)
Oct 03, 2018 0.1300 0.1400 0.1200 0.1325 789,533 +0.01(+6.00%)
Oct 02, 2018 0.1200 0.1495 0.1200 0.1250 2,252,666 +0.02(+13.74%)
Oct 01, 2018 0.1100 0.1109 0.0900 0.1099 3,089,566 -0.00(-0.18%)
Sep 28, 2018 0.1650 0.1800 0.1000 0.1101 6,551,200 -0.07(-39.57%)
Sep 27, 2018 0.1890 0.1999 0.1800 0.1822 892,379 -0.01(-3.60%)
Sep 26, 2018 0.1950 0.2100 0.1850 0.1890 1,782,917 -0.02(-9.91%)
Sep 25, 2018 0.2013 0.2199 0.2000 0.2098 597,371 +0.01(+4.22%)
Sep 24, 2018 0.2190 0.2190 0.1930 0.2013 1,605,481 -0.02(-8.50%)
Sep 21, 2018 0.2050 0.2380 0.2050 0.2200 1,908,900 +0.02(+8.11%)
Sep 20, 2018 0.2300 0.2390 0.1721 0.2035 2,699,887 -0.02(-7.58%)
Sep 19, 2018 0.2600 0.2720 0.2033 0.2202 2,664,985 -0.05(-18.50%)
Sep 18, 2018 0.2675 0.2750 0.2600 0.2702 688,848 +0.01(+1.92%)
Sep 17, 2018 0.3020 0.3134 0.2600 0.2651 995,846 -0.03(-11.63%)
Sep 14, 2018 0.3125 0.3250 0.3000 0.3000 475,200 -0.01(-3.23%)
Sep 13, 2018 0.3050 0.3500 0.3000 0.3100 1,663,301 +0.01(+1.77%)
Sep 12, 2018 0.3200 0.3300 0.2910 0.3046 1,021,685 -0.01(-3.91%)
Sep 11, 2018 0.3775 0.3950 0.2700 0.3170 1,944,244 -0.08(-19.75%)
Sep 10, 2018 0.3990 0.4150 0.3610 0.3950 2,074,880 -0.04(-10.23%)
Sep 07, 2018 0.5999 0.6000 0.4001 0.4400 808,100 -0.15(-25.42%)
Sep 06, 2018 0.5200 0.6200 0.5200 0.5900 479,538 -0.02(-3.28%)
Sep 05, 2018 0.6150 0.6700 0.5960 0.6100 497,888 -0.08(-10.95%)
Sep 04, 2018 0.7000 0.7000 0.6200 0.6850 602,948 +0.06(+8.73%)
Aug 31, 2018 0.6300 0.6300 0.6300 0 +0.03(+4.65%)
Aug 30, 2018 0.6100 0.6600 0.5810 0.6020 382,202 -0.06(-8.93%)
Aug 29, 2018 0.6700 0.7000 0.6295 0.6610 339,087 -0.02(-2.79%)
Aug 28, 2018 0.5880 0.6800 0.5610 0.6800 683,782 +0.10(+17.16%)
Aug 27, 2018 0.6000 0.6000 0.5710 0.5804 381,961 -0.02(-3.27%)
Aug 24, 2018 0.6000 0.6361 0.5710 0.6000 329,100 +0.01(+1.69%)
Aug 23, 2018 0.6200 0.6400 0.5900 0.5900 203,945 -0.03(-4.84%)
Aug 22, 2018 0.6100 0.6500 0.5800 0.6200 543,972 +0.02(+3.08%)
Aug 21, 2018 0.6250 0.6500 0.5750 0.6015 765,951 -0.04(-6.02%)
Aug 20, 2018 0.6610 0.7100 0.6400 0.6400 302,882 -0.01(-1.87%)
Aug 17, 2018 0.6623 0.6950 0.6400 0.6522 287,300 -0.01(-1.85%)
Aug 16, 2018 0.6300 0.7000 0.6300 0.6645 422,423 +0.02(+3.83%)
Aug 15, 2018 0.7001 0.7200 0.5600 0.6400 1,810,476 -0.06(-8.57%)
Aug 14, 2018 0.7200 0.7400 0.7000 0.7000 925,391 -0.04(-5.41%)
Aug 13, 2018 0.7500 0.7600 0.7350 0.7400 299,872 -0.02(-2.63%)
Aug 10, 2018 0.7550 0.7800 0.7410 0.7600 244,300 -0.00(-0.63%)
Aug 09, 2018 0.7450 0.7750 0.7420 0.7648 401,510 -0.01(-0.66%)
Aug 08, 2018 0.7410 0.7780 0.7310 0.7699 740,823 -0.01(-1.29%)
Aug 07, 2018 0.7400 0.7800 0.7400 0.7800 291,908 +0.03(+4.56%)
Aug 06, 2018 0.7690 0.7690 0.7300 0.7460 452,272 -0.02(-3.22%)
Aug 03, 2018 0.7590 0.8040 0.7590 0.7708 616,900 +0.02(+2.09%)
Aug 02, 2018 0.7525 0.7999 0.7500 0.7550 388,463 +0.00(+0.27%)
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.