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

MGT Capital Investments Inc (OP: MGTI )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 17, 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 (%)
Jan 31, 2023 0.0073 0.0073 0.0067 0.0071 6,556,454 -0.00(-1.39%)
Jan 30, 2023 0.0070 0.0080 0.0070 0.0072 7,876,174 -0.00(-15.29%)
Jan 27, 2023 0.0081 0.0090 0.0080 0.0085 2,246,495 +0.00(+16.44%)
Jan 26, 2023 0.0085 0.0087 0.0070 0.0073 4,678,402 -0.00(-14.12%)
Jan 25, 2023 0.0076 0.0089 0.0074 0.0085 2,117,826 -0.00(-3.41%)
Jan 24, 2023 0.0091 0.0092 0.0074 0.0088 1,080,988 -0.00(-2.22%)
Jan 23, 2023 0.0081 0.0100 0.0073 0.0090 3,785,779 +0.00(+1.12%)
Jan 20, 2023 0.0090 0.0103 0.0081 0.0089 1,783,042 -0.00(-7.29%)
Jan 19, 2023 0.0080 0.0096 0.0080 0.0096 381,785 +0.00(+12.94%)
Jan 18, 2023 0.0098 0.0125 0.0078 0.0085 16,038,758 -0.00(-6.59%)
Jan 17, 2023 0.0067 0.0092 0.0065 0.0091 5,128,921 +0.00(+35.82%)
Jan 13, 2023 0.0058 0.0070 0.0050 0.0067 3,119,609 +0.00(+28.85%)
Jan 12, 2023 0.0050 0.0052 0.0042 0.0052 1,291,026 +0.00(+18.18%)
Jan 11, 2023 0.0049 0.0054 0.0044 0.0044 1,194,472 +0.00(+0.00%)
Jan 10, 2023 0.0043 0.0050 0.0041 0.0044 856,390 +0.00(+2.33%)
Jan 09, 2023 0.0042 0.0060 0.0042 0.0043 3,329,434 +0.00(+0.00%)
Jan 06, 2023 0.0037 0.0043 0.0037 0.0043 342,574 +0.00(+10.26%)
Jan 05, 2023 0.0042 0.0042 0.0038 0.0039 672,110 -0.00(-9.30%)
Jan 04, 2023 0.0037 0.0049 0.0037 0.0043 1,920,686 +0.00(+4.88%)
Jan 03, 2023 0.0038 0.0042 0.0037 0.0041 1,853,205 -0.00(-2.38%)
Dec 30, 2022 0.0044 0.0046 0.0038 0.0042 4,875,838 -0.00(-4.55%)
Dec 29, 2022 0.0052 0.0054 0.0035 0.0044 10,884,214 -0.00(-16.98%)
Dec 28, 2022 0.0055 0.0055 0.0052 0.0053 2,439,245 -0.00(-3.64%)
Dec 27, 2022 0.0065 0.0066 0.0052 0.0055 5,434,842 -0.00(-15.38%)
Dec 23, 2022 0.0066 0.0066 0.0060 0.0065 639,582 -0.00(-2.99%)
Dec 22, 2022 0.0066 0.0067 0.0060 0.0067 636,281 +0.00(+4.69%)
Dec 21, 2022 0.0062 0.0067 0.0062 0.0064 1,970,073 -0.00(-3.03%)
Dec 20, 2022 0.0066 0.0067 0.0061 0.0066 1,275,265 +0.00(+0.00%)
Dec 19, 2022 0.0067 0.0069 0.0065 0.0066 649,958 -0.00(-4.35%)
Dec 16, 2022 0.0067 0.0070 0.0066 0.0069 1,745,085 +0.00(+1.47%)
Dec 15, 2022 0.0075 0.0075 0.0067 0.0068 295,090 -0.00(-2.86%)
Dec 14, 2022 0.0072 0.0072 0.0067 0.0070 660,118 -0.00(-4.11%)
Dec 13, 2022 0.0068 0.0075 0.0068 0.0073 205,165 +0.00(+4.29%)
Dec 12, 2022 0.0071 0.0073 0.0060 0.0070 1,914,229 -0.00(-1.41%)
Dec 09, 2022 0.0071 0.0075 0.0071 0.0071 208,630 +0.00(+0.00%)
Dec 08, 2022 0.0070 0.0073 0.0070 0.0071 611,305 -0.00(-1.39%)
Dec 07, 2022 0.0073 0.0073 0.0067 0.0072 774,623 -0.00(-5.26%)
Dec 06, 2022 0.0072 0.0080 0.0072 0.0076 187,950 -0.00(-5.00%)
Dec 05, 2022 0.0079 0.0081 0.0069 0.0080 1,737,118 +0.00(+1.27%)
Dec 02, 2022 0.0070 0.0079 0.0070 0.0079 401,420 +0.00(+12.86%)
Dec 01, 2022 0.0074 0.0083 0.0070 0.0070 2,102,418 -0.00(-5.41%)
Nov 30, 2022 0.0074 0.0080 0.0074 0.0074 621,245 +0.00(+0.00%)
Nov 29, 2022 0.0072 0.0074 0.0069 0.0074 160,159 +0.00(+7.25%)
Nov 28, 2022 0.0070 0.0072 0.0069 0.0069 891,800 -0.00(-4.17%)
Nov 25, 2022 0.0074 0.0077 0.0072 0.0072 516,061 -0.00(-6.49%)
Nov 23, 2022 0.0075 0.0077 0.0075 0.0077 201,921 +0.00(+2.67%)
Nov 22, 2022 0.0075 0.0082 0.0073 0.0075 1,121,820 +0.00(+0.00%)
Nov 21, 2022 0.0080 0.0087 0.0073 0.0075 1,013,406 -0.00(-7.41%)
Nov 18, 2022 0.0079 0.0087 0.0079 0.0081 403,469 -0.00(-2.41%)
Nov 17, 2022 0.0087 0.0087 0.0079 0.0083 985,566 -0.00(-3.49%)
Nov 16, 2022 0.0075 0.0086 0.0075 0.0086 680,200 +0.00(+7.50%)
Nov 15, 2022 0.0075 0.0085 0.0072 0.0080 576,188 +0.00(+2.56%)
Nov 14, 2022 0.0073 0.0080 0.0073 0.0078 727,678 +0.00(+4.00%)
Nov 11, 2022 0.0071 0.0081 0.0071 0.0075 677,202 -0.00(-6.25%)
Nov 10, 2022 0.0080 0.0090 0.0077 0.0080 568,828 +0.00(+0.00%)
Nov 09, 2022 0.0072 0.0080 0.0072 0.0080 623,025 +0.00(+9.59%)
Nov 08, 2022 0.0078 0.0078 0.0068 0.0073 1,427,207 -0.00(-3.95%)
Nov 07, 2022 0.0077 0.0080 0.0070 0.0076 1,664,646 -0.00(-3.80%)
Nov 04, 2022 0.0076 0.0081 0.0076 0.0079 1,032,138 +0.00(+3.95%)
Nov 03, 2022 0.0084 0.0084 0.0070 0.0076 788,532 -0.00(-9.52%)
Nov 02, 2022 0.0080 0.0098 0.0071 0.0084 2,915,795 -0.00(-11.58%)
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.