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

MGT Capital Investments Inc (OP: MGTI )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 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 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%)
Jun 01, 2022 0.0116 0.0123 0.0116 0.0116 1,818,200 -0.00(-7.20%)
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%)
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.