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

MGT Capital Investments Inc (OP: MGTI )

0.0014 -0.0001 (-6.67%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
Jun 28, 2019 0.0839 0.0839 0.0730 0.0770 19,842,100 +0.01(+13.24%)
Jun 27, 2019 0.0812 0.0812 0.0610 0.0680 25,985,528 -0.02(-24.86%)
Jun 26, 2019 0.0789 0.1100 0.0783 0.0905 69,936,568 +0.02(+27.46%)
Jun 25, 2019 0.0588 0.0742 0.0562 0.0710 24,125,360 +0.01(+23.48%)
Jun 24, 2019 0.0528 0.0590 0.0460 0.0575 22,125,388 +0.02(+36.90%)
Jun 21, 2019 0.0500 0.0520 0.0411 0.0420 4,429,600 -0.00(-6.67%)
Jun 20, 2019 0.0455 0.0510 0.0450 0.0450 2,161,409 +0.00(+2.27%)
Jun 19, 2019 0.0450 0.0460 0.0430 0.0440 969,176 -0.00(-3.08%)
Jun 18, 2019 0.0500 0.0500 0.0430 0.0454 1,734,474 -0.00(-5.42%)
Jun 17, 2019 0.0490 0.0529 0.0450 0.0480 3,812,726 +0.00(+9.09%)
Jun 14, 2019 0.0415 0.0454 0.0415 0.0440 1,105,000 +0.00(+2.33%)
Jun 13, 2019 0.0428 0.0440 0.0408 0.0430 814,079 +0.00(+3.61%)
Jun 12, 2019 0.0440 0.0440 0.0415 0.0415 876,224 -0.00(-2.35%)
Jun 11, 2019 0.0440 0.0440 0.0410 0.0425 1,259,092 -0.00(-1.16%)
Jun 10, 2019 0.0455 0.0479 0.0415 0.0430 1,514,606 -0.00(-10.23%)
Jun 07, 2019 0.0465 0.0480 0.0410 0.0479 3,160,700 +0.01(+19.75%)
Jun 06, 2019 0.0550 0.0550 0.0370 0.0400 1,384,428 -0.00(-1.96%)
Jun 05, 2019 0.0405 0.0409 0.0364 0.0408 1,914,348 +0.00(+1.24%)
Jun 04, 2019 0.0450 0.0450 0.0380 0.0403 2,306,516 -0.00(-8.41%)
Jun 03, 2019 0.0419 0.0480 0.0410 0.0440 1,175,470 +0.00(+4.76%)
May 31, 2019 0.0433 0.0450 0.0400 0.0420 2,023,100 -0.00(-2.55%)
May 30, 2019 0.0420 0.0520 0.0410 0.0431 5,484,684 +0.00(+5.12%)
May 29, 2019 0.0428 0.0440 0.0370 0.0410 5,743,015 -0.00(-8.89%)
May 28, 2019 0.0495 0.0589 0.0412 0.0450 9,227,143 +0.00(+1.12%)
May 24, 2019 0.0550 0.0550 0.0442 0.0445 7,961,600 -0.01(-14.26%)
May 23, 2019 0.0550 0.0552 0.0480 0.0519 5,799,688 -0.00(-5.64%)
May 22, 2019 0.0595 0.0600 0.0531 0.0550 3,892,878 -0.00(-6.78%)
May 21, 2019 0.0590 0.0605 0.0521 0.0590 1,829,462 +0.00(+1.72%)
May 20, 2019 0.0620 0.0646 0.0556 0.0580 3,328,908 -0.00(-1.69%)
May 17, 2019 0.0599 0.0600 0.0531 0.0590 8,187,800 -0.00(-1.67%)
May 16, 2019 0.0700 0.0729 0.0600 0.0600 12,587,567 -0.01(-16.67%)
May 15, 2019 0.0790 0.0815 0.0705 0.0720 7,795,842 -0.00(-4.13%)
May 14, 2019 0.0820 0.0880 0.0720 0.0751 11,234,355 -0.00(-1.57%)
May 13, 2019 0.0724 0.0850 0.0724 0.0763 13,104,447 +0.01(+10.42%)
May 10, 2019 0.0722 0.0750 0.0652 0.0691 4,353,500 -0.00(-1.29%)
May 09, 2019 0.0730 0.0750 0.0691 0.0700 3,274,564 -0.00(-2.78%)
May 08, 2019 0.0780 0.0780 0.0682 0.0720 2,663,531 -0.01(-7.69%)
May 07, 2019 0.0770 0.0860 0.0731 0.0780 5,903,846 +0.00(+4.70%)
May 06, 2019 0.0749 0.0749 0.0721 0.0745 808,622 +0.00(+0.68%)
May 03, 2019 0.0741 0.0818 0.0720 0.0740 4,668,500 +0.00(+4.96%)
May 02, 2019 0.0700 0.0740 0.0680 0.0705 1,361,284 +0.00(+0.71%)
May 01, 2019 0.0738 0.0741 0.0650 0.0700 3,485,721 -0.00(-5.15%)
Apr 30, 2019 0.0700 0.0770 0.0700 0.0738 3,868,343 +0.00(+3.94%)
Apr 29, 2019 0.0688 0.0789 0.0685 0.0710 2,575,001 +0.00(+1.43%)
Apr 26, 2019 0.0698 0.0720 0.0650 0.0700 2,509,200 -0.01(-9.09%)
Apr 25, 2019 0.0700 0.0770 0.0660 0.0770 1,695,762 +0.01(+10.00%)
Apr 24, 2019 0.0796 0.0796 0.0671 0.0700 3,351,349 -0.01(-12.50%)
Apr 23, 2019 0.0850 0.0890 0.0780 0.0800 4,914,350 +0.00(+1.27%)
Apr 22, 2019 0.0700 0.0850 0.0671 0.0790 5,251,398 +0.01(+8.22%)
Apr 18, 2019 0.0610 0.0730 0.0610 0.0730 2,944,700 +0.01(+17.93%)
Apr 17, 2019 0.0670 0.0670 0.0590 0.0619 3,363,213 -0.00(-0.48%)
Apr 16, 2019 0.0630 0.0670 0.0570 0.0622 10,383,101 +0.00(+0.32%)
Apr 15, 2019 0.0748 0.0784 0.0615 0.0620 10,453,439 -0.01(-15.07%)
Apr 12, 2019 0.0741 0.0814 0.0700 0.0730 6,556,900 +0.00(+0.00%)
Apr 11, 2019 0.0825 0.0849 0.0700 0.0730 8,632,353 -0.02(-18.44%)
Apr 10, 2019 0.0796 0.0940 0.0750 0.0895 10,697,274 +0.01(+12.02%)
Apr 09, 2019 0.1040 0.1040 0.0790 0.0799 6,732,139 -0.01(-14.09%)
Apr 08, 2019 0.1050 0.1090 0.0930 0.0930 7,326,493 -0.00(-1.06%)
Apr 05, 2019 0.0888 0.1080 0.0887 0.0940 8,726,000 +0.01(+10.59%)
Apr 04, 2019 0.1049 0.1050 0.0826 0.0850 10,283,830 -0.04(-29.64%)
Apr 03, 2019 0.0795 0.1249 0.0778 0.1208 16,434,694 +0.05(+61.07%)
Apr 02, 2019 0.0850 0.1050 0.0740 0.0750 15,114,086 +0.01(+10.29%)
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.