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 (%)
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%)
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%)
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.