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

MGT Capital Investments Inc (OP: MGTI )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 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 (%)
Aug 31, 2023 0.0051 0.0054 0.0043 0.0046 1,599,178 -0.00(-13.21%)
Aug 30, 2023 0.0047 0.0053 0.0047 0.0053 97,526 +0.00(+1.92%)
Aug 29, 2023 0.0047 0.0055 0.0047 0.0052 175,232 +0.00(+1.96%)
Aug 28, 2023 0.0047 0.0055 0.0047 0.0051 1,019,489 +0.00(+6.25%)
Aug 25, 2023 0.0054 0.0055 0.0047 0.0048 407,217 -0.00(-7.69%)
Aug 24, 2023 0.0050 0.0054 0.0047 0.0052 194,491 +0.00(+6.12%)
Aug 23, 2023 0.0048 0.0056 0.0048 0.0049 101,350 +0.00(+2.08%)
Aug 22, 2023 0.0047 0.0048 0.0047 0.0048 35,777 -0.00(-2.04%)
Aug 21, 2023 0.0047 0.0049 0.0047 0.0049 96,051 +0.00(+2.08%)
Aug 18, 2023 0.0047 0.0048 0.0043 0.0048 500,950 +0.00(+11.63%)
Aug 17, 2023 0.0046 0.0047 0.0043 0.0043 188,414 -0.00(-6.52%)
Aug 16, 2023 0.0042 0.0047 0.0041 0.0046 1,463,861 -0.00(-4.17%)
Aug 15, 2023 0.0045 0.0049 0.0044 0.0048 2,234,306 +0.00(+4.35%)
Aug 14, 2023 0.0049 0.0049 0.0040 0.0046 2,994,119 -0.00(-6.12%)
Aug 11, 2023 0.0049 0.0049 0.0047 0.0049 337,406 +0.00(+4.26%)
Aug 10, 2023 0.0052 0.0052 0.0047 0.0047 1,126,162 -0.00(-9.62%)
Aug 09, 2023 0.0058 0.0058 0.0049 0.0052 1,624,822 -0.00(-1.89%)
Aug 08, 2023 0.0053 0.0058 0.0053 0.0053 402,478 +0.00(+0.00%)
Aug 07, 2023 0.0056 0.0058 0.0053 0.0053 4,908,493 +0.00(+0.00%)
Aug 04, 2023 0.0058 0.0058 0.0053 0.0053 292,112 +0.00(+0.00%)
Aug 03, 2023 0.0055 0.0058 0.0052 0.0053 349,406 -0.00(-3.64%)
Aug 02, 2023 0.0059 0.0059 0.0055 0.0055 1,189,340 +0.00(+0.00%)
Aug 01, 2023 0.0058 0.0059 0.0050 0.0055 1,060,520 -0.00(-3.51%)
Jul 31, 2023 0.0057 0.0059 0.0052 0.0057 997,029 +0.00(+3.64%)
Jul 28, 2023 0.0056 0.0060 0.0047 0.0055 2,295,015 +0.00(+0.00%)
Jul 27, 2023 0.0060 0.0061 0.0051 0.0055 1,860,507 -0.00(-8.33%)
Jul 26, 2023 0.0070 0.0075 0.0051 0.0060 4,155,536 -0.00(-14.29%)
Jul 25, 2023 0.0057 0.0070 0.0057 0.0070 1,733,184 +0.00(+1.45%)
Jul 24, 2023 0.0057 0.0069 0.0052 0.0069 1,179,769 +0.00(+21.05%)
Jul 21, 2023 0.0059 0.0063 0.0057 0.0057 233,030 -0.00(-6.56%)
Jul 20, 2023 0.0056 0.0067 0.0050 0.0061 5,181,312 -0.00(-8.96%)
Jul 19, 2023 0.0065 0.0069 0.0056 0.0067 723,398 +0.00(+11.67%)
Jul 18, 2023 0.0068 0.0068 0.0060 0.0060 1,426,778 -0.00(-13.04%)
Jul 17, 2023 0.0075 0.0075 0.0065 0.0069 1,061,504 +0.00(+6.15%)
Jul 14, 2023 0.0072 0.0075 0.0050 0.0065 4,067,286 -0.00(-9.72%)
Jul 13, 2023 0.0050 0.0079 0.0045 0.0072 11,868,240 +0.00(+24.14%)
Jul 12, 2023 0.0046 0.0059 0.0043 0.0058 2,175,081 +0.00(+13.73%)
Jul 11, 2023 0.0049 0.0065 0.0043 0.0051 4,122,966 +0.00(+4.08%)
Jul 10, 2023 0.0047 0.0049 0.0045 0.0049 921,179 +0.00(+0.00%)
Jul 07, 2023 0.0040 0.0049 0.0039 0.0049 1,639,546 +0.00(+22.50%)
Jul 06, 2023 0.0038 0.0045 0.0037 0.0040 1,482,579 +0.00(+0.00%)
Jul 05, 2023 0.0046 0.0046 0.0040 0.0040 2,052,513 -0.00(-16.67%)
Jul 03, 2023 0.0050 0.0054 0.0043 0.0048 436,638 +0.00(+4.35%)
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%)
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.