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: 11:29 AM 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 (%)
Oct 31, 2022 0.0096 0.0100 0.0095 0.0096 876,543 +0.00(+0.00%)
Oct 28, 2022 0.0096 0.0110 0.0096 0.0096 781,563 +0.00(+0.00%)
Oct 27, 2022 0.0099 0.0101 0.0096 0.0096 604,300 +0.00(+0.00%)
Oct 26, 2022 0.0096 0.0101 0.0096 0.0096 616,911 -0.00(-4.00%)
Oct 25, 2022 0.0090 0.0107 0.0090 0.0100 542,789 +0.00(+9.89%)
Oct 24, 2022 0.0091 0.0096 0.0090 0.0091 1,102,281 -0.00(-1.09%)
Oct 21, 2022 0.0092 0.0100 0.0091 0.0092 331,829 -0.00(-3.16%)
Oct 20, 2022 0.0095 0.0095 0.0090 0.0095 875,006 +0.00(+1.06%)
Oct 19, 2022 0.0090 0.0095 0.0088 0.0094 1,093,138 -0.00(-1.05%)
Oct 18, 2022 0.0098 0.0104 0.0082 0.0095 3,732,883 -0.00(-8.65%)
Oct 17, 2022 0.0100 0.0113 0.0099 0.0104 1,210,663 +0.00(+4.00%)
Oct 14, 2022 0.0100 0.0115 0.0082 0.0100 3,149,648 -0.00(-13.79%)
Oct 13, 2022 0.0120 0.0120 0.0110 0.0116 2,306,101 -0.00(-1.69%)
Oct 12, 2022 0.0130 0.0130 0.0111 0.0118 1,118,321 -0.00(-9.23%)
Oct 11, 2022 0.0111 0.0130 0.0111 0.0130 489,952 +0.00(+4.00%)
Oct 10, 2022 0.0135 0.0135 0.0100 0.0125 1,793,910 +0.00(+0.00%)
Oct 07, 2022 0.0132 0.0145 0.0125 0.0125 2,232,763 +0.00(+0.81%)
Oct 06, 2022 0.0133 0.0137 0.0115 0.0124 548,068 -0.00(-8.15%)
Oct 05, 2022 0.0138 0.0139 0.0107 0.0135 1,323,901 -0.00(-2.17%)
Oct 04, 2022 0.0135 0.0144 0.0125 0.0138 1,292,895 +0.00(+2.22%)
Oct 03, 2022 0.0121 0.0135 0.0100 0.0135 785,110 +0.00(+5.47%)
Sep 30, 2022 0.0111 0.0144 0.0111 0.0128 1,522,051 -0.00(-11.72%)
Sep 29, 2022 0.0115 0.0150 0.0100 0.0145 4,763,893 +0.00(+31.82%)
Sep 28, 2022 0.0097 0.0115 0.0094 0.0110 957,438 +0.00(+10.00%)
Sep 27, 2022 0.0089 0.0103 0.0089 0.0100 1,246,785 +0.00(+11.11%)
Sep 26, 2022 0.0107 0.0107 0.0087 0.0090 1,507,801 -0.00(-12.62%)
Sep 23, 2022 0.0100 0.0103 0.0084 0.0103 1,520,496 +0.00(+6.19%)
Sep 22, 2022 0.0083 0.0097 0.0082 0.0097 307,872 +0.00(+12.79%)
Sep 21, 2022 0.0110 0.0110 0.0085 0.0086 607,498 +0.00(+0.00%)
Sep 20, 2022 0.0095 0.0095 0.0083 0.0086 741,241 -0.00(-9.47%)
Sep 19, 2022 0.0090 0.0099 0.0079 0.0095 4,122,069 +0.00(+5.56%)
Sep 16, 2022 0.0115 0.0115 0.0089 0.0090 2,335,621 -0.00(-19.64%)
Sep 15, 2022 0.0112 0.0115 0.0091 0.0112 3,670,884 +0.00(+12.00%)
Sep 14, 2022 0.0078 0.0120 0.0072 0.0100 23,738,328 +0.00(+53.85%)
Sep 13, 2022 0.0061 0.0065 0.0058 0.0065 1,391,870 +0.00(+4.84%)
Sep 12, 2022 0.0058 0.0063 0.0057 0.0062 173,751 -0.00(-1.59%)
Sep 09, 2022 0.0051 0.0063 0.0050 0.0063 1,329,992 +0.00(+26.00%)
Sep 08, 2022 0.0055 0.0057 0.0050 0.0050 569,744 -0.00(-9.09%)
Sep 07, 2022 0.0055 0.0055 0.0051 0.0055 1,047,932 +0.00(+5.77%)
Sep 06, 2022 0.0055 0.0055 0.0050 0.0052 1,144,577 -0.00(-5.45%)
Sep 02, 2022 0.0053 0.0059 0.0053 0.0055 302,307 -0.00(-3.51%)
Sep 01, 2022 0.0060 0.0060 0.0053 0.0057 799,826 -0.00(-5.00%)
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%)
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.