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 (%)
Aug 31, 2022 0.0053 0.0065 0.0053 0.0060 582,126 +0.00(+13.21%)
Aug 30, 2022 0.0061 0.0063 0.0053 0.0053 708,508 -0.00(-15.87%)
Aug 29, 2022 0.0062 0.0063 0.0061 0.0063 216,113 +0.00(+3.28%)
Aug 26, 2022 0.0066 0.0067 0.0060 0.0061 1,471,284 -0.00(-4.69%)
Aug 25, 2022 0.0060 0.0075 0.0060 0.0064 1,424,328 -0.00(-7.25%)
Aug 24, 2022 0.0070 0.0071 0.0060 0.0069 4,538,502 -0.00(-2.82%)
Aug 23, 2022 0.0070 0.0073 0.0066 0.0071 702,121 +0.00(+4.41%)
Aug 22, 2022 0.0069 0.0072 0.0064 0.0068 560,920 -0.00(-5.56%)
Aug 19, 2022 0.0071 0.0075 0.0070 0.0072 568,515 +0.00(+1.41%)
Aug 18, 2022 0.0075 0.0075 0.0071 0.0071 186,240 +0.00(+1.43%)
Aug 17, 2022 0.0076 0.0076 0.0070 0.0070 287,746 -0.00(-7.89%)
Aug 16, 2022 0.0076 0.0078 0.0076 0.0076 544,980 -0.00(-5.00%)
Aug 15, 2022 0.0080 0.0080 0.0076 0.0080 571,157 +0.00(+5.26%)
Aug 12, 2022 0.0079 0.0079 0.0075 0.0076 404,628 +0.00(+1.33%)
Aug 11, 2022 0.0080 0.0086 0.0072 0.0075 1,228,486 -0.00(-6.25%)
Aug 10, 2022 0.0082 0.0085 0.0080 0.0080 426,635 +0.00(+2.56%)
Aug 09, 2022 0.0076 0.0084 0.0069 0.0078 3,360,036 +0.00(+1.30%)
Aug 08, 2022 0.0080 0.0085 0.0071 0.0077 891,411 +0.00(+4.05%)
Aug 05, 2022 0.0071 0.0080 0.0071 0.0074 385,925 +0.00(+0.00%)
Aug 04, 2022 0.0075 0.0079 0.0073 0.0074 1,726,446 +0.00(+2.78%)
Aug 03, 2022 0.0077 0.0081 0.0072 0.0072 2,384,042 -0.00(-5.26%)
Aug 02, 2022 0.0079 0.0079 0.0076 0.0076 894,600 -0.00(-1.30%)
Aug 01, 2022 0.0071 0.0078 0.0071 0.0077 809,411 +0.00(+4.05%)
Jul 29, 2022 0.0071 0.0079 0.0071 0.0074 775,938 +0.00(+5.71%)
Jul 28, 2022 0.0074 0.0082 0.0067 0.0070 2,238,045 -0.00(-4.11%)
Jul 27, 2022 0.0070 0.0075 0.0070 0.0073 215,433 +0.00(+4.29%)
Jul 26, 2022 0.0071 0.0072 0.0066 0.0070 903,686 -0.00(-1.41%)
Jul 25, 2022 0.0076 0.0076 0.0070 0.0071 1,587,257 -0.00(-6.58%)
Jul 22, 2022 0.0074 0.0076 0.0074 0.0076 369,765 -0.00(-2.56%)
Jul 21, 2022 0.0065 0.0080 0.0064 0.0078 931,224 +0.00(+13.04%)
Jul 20, 2022 0.0080 0.0083 0.0062 0.0069 3,703,567 -0.00(-13.75%)
Jul 19, 2022 0.0080 0.0081 0.0074 0.0080 2,059,503 +0.00(+1.27%)
Jul 18, 2022 0.0085 0.0085 0.0077 0.0079 934,736 +0.00(+2.60%)
Jul 15, 2022 0.0072 0.0080 0.0072 0.0077 142,739 +0.00(+6.94%)
Jul 14, 2022 0.0070 0.0080 0.0070 0.0072 1,289,906 -0.00(-4.00%)
Jul 13, 2022 0.0081 0.0081 0.0070 0.0075 923,494 +0.00(+0.00%)
Jul 12, 2022 0.0071 0.0078 0.0065 0.0075 1,408,308 +0.00(+0.00%)
Jul 11, 2022 0.0080 0.0081 0.0070 0.0075 973,243 -0.00(-6.25%)
Jul 08, 2022 0.0087 0.0087 0.0071 0.0080 522,699 -0.00(-6.98%)
Jul 07, 2022 0.0076 0.0088 0.0072 0.0086 1,007,098 +0.00(+14.67%)
Jul 06, 2022 0.0098 0.0099 0.0072 0.0075 3,458,685 -0.00(-16.67%)
Jul 05, 2022 0.0074 0.0090 0.0070 0.0090 1,035,096 +0.00(+21.62%)
Jul 01, 2022 0.0072 0.0080 0.0072 0.0074 1,800,487 +0.00(+5.71%)
Jun 30, 2022 0.0069 0.0072 0.0065 0.0070 1,257,979 -0.00(-2.78%)
Jun 29, 2022 0.0069 0.0074 0.0059 0.0072 3,360,075 -0.00(-2.70%)
Jun 28, 2022 0.0092 0.0092 0.0064 0.0074 4,814,325 -0.00(-11.90%)
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%)
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.