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

MGT Capital Investments Inc (OP: MGTI )

0.0015 +0.0002 (+15.38%)
Streaming Delayed Price Updated: 2:26 PM 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 (%)
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%)
Apr 01, 2022 0.0240 0.0288 0.0224 0.0226 2,495,244 -0.00(-5.83%)
Mar 31, 2022 0.0276 0.0300 0.0222 0.0240 2,802,996 -0.00(-12.73%)
Mar 30, 2022 0.0272 0.0305 0.0250 0.0275 2,058,437 +0.00(+1.10%)
Mar 29, 2022 0.0290 0.0296 0.0251 0.0272 2,253,589 -0.00(-4.56%)
Mar 28, 2022 0.0260 0.0320 0.0247 0.0285 3,681,741 +0.00(+15.38%)
Mar 25, 2022 0.0250 0.0280 0.0230 0.0247 4,282,021 -0.00(-3.14%)
Mar 24, 2022 0.0220 0.0269 0.0220 0.0255 6,898,006 +0.00(+10.87%)
Mar 23, 2022 0.0250 0.0250 0.0218 0.0230 2,977,149 -0.00(-6.12%)
Mar 22, 2022 0.0180 0.0260 0.0180 0.0245 16,000,612 +0.01(+36.11%)
Mar 21, 2022 0.0192 0.0195 0.0180 0.0180 667,265 -0.00(-6.74%)
Mar 18, 2022 0.0190 0.0202 0.0185 0.0193 1,482,954 +0.00(+2.12%)
Mar 17, 2022 0.0188 0.0200 0.0185 0.0189 1,951,732 -0.00(-1.05%)
Mar 16, 2022 0.0180 0.0206 0.0170 0.0191 3,733,857 +0.00(+9.14%)
Mar 15, 2022 0.0151 0.0215 0.0151 0.0175 13,844,976 +0.00(+15.89%)
Mar 14, 2022 0.0108 0.0151 0.0107 0.0151 2,590,660 +0.00(+29.06%)
Mar 11, 2022 0.0115 0.0117 0.0107 0.0117 2,980,145 +0.00(+1.74%)
Mar 10, 2022 0.0111 0.0120 0.0111 0.0115 1,812,570 -0.00(-3.36%)
Mar 09, 2022 0.0120 0.0120 0.0111 0.0119 5,693,517 -0.00(-0.83%)
Mar 08, 2022 0.0113 0.0120 0.0110 0.0120 3,113,644 +0.00(+5.26%)
Mar 07, 2022 0.0125 0.0133 0.0110 0.0114 4,124,627 -0.00(-8.80%)
Mar 04, 2022 0.0128 0.0133 0.0116 0.0125 2,871,266 +0.00(+2.46%)
Mar 03, 2022 0.0121 0.0135 0.0121 0.0122 7,092,681 -0.00(-2.40%)
Mar 02, 2022 0.0134 0.0143 0.0122 0.0125 1,616,058 -0.00(-3.85%)
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.