Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGT Capital Investments Inc (OP: MGTI )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 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 (%)
Jan 31, 2017 0.9100 0.9300 0.8725 0.9299 215,177 +0.02(+2.64%)
Jan 30, 2017 0.9300 0.9479 0.9010 0.9060 106,490 -0.02(-2.58%)
Jan 27, 2017 0.9500 0.9500 0.9120 0.9300 124,353 +0.00(+0.49%)
Jan 26, 2017 0.9230 0.9700 0.9200 0.9255 57,605 -0.00(-0.48%)
Jan 25, 2017 0.9420 0.9849 0.9240 0.9300 95,005 -0.00(-0.43%)
Jan 24, 2017 0.9900 0.9900 0.9300 0.9340 173,664 -0.05(-4.99%)
Jan 23, 2017 0.9510 1.010 0.9410 0.9831 87,038 -0.02(-1.69%)
Jan 20, 2017 1.050 1.050 0.9610 1.000 148,026 -0.01(-0.99%)
Jan 19, 2017 1.000 1.050 0.9977 1.010 99,979 -0.03(-2.88%)
Jan 18, 2017 0.9655 1.060 0.9655 1.040 77,903 +0.03(+2.97%)
Jan 17, 2017 0.9900 1.060 0.9600 1.010 119,402 -0.05(-4.72%)
Jan 13, 2017 1.060 1.060 1.060 0 +0.01(+0.95%)
Jan 12, 2017 0.9425 1.120 0.9400 1.050 134,621 +0.03(+2.94%)
Jan 11, 2017 1.020 1.050 0.9211 1.020 242,394 -0.03(-2.86%)
Jan 10, 2017 1.160 1.200 1.010 1.050 174,848 -0.13(-11.02%)
Jan 09, 2017 1.170 1.220 1.130 1.180 108,891 +0.02(+1.72%)
Jan 06, 2017 1.160 1.250 1.140 1.160 159,355 -0.01(-0.85%)
Jan 05, 2017 1.245 1.270 1.120 1.170 264,910 -0.05(-4.10%)
Jan 04, 2017 0.9100 1.370 0.9000 1.220 1,248,361 +0.29(+31.18%)
Jan 03, 2017 0.7115 0.9300 0.7115 0.9300 470,927 +0.20(+27.40%)
Dec 30, 2016 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Dec 29, 2016 0.7501 0.7800 0.7400 0.7400 290,862 -0.02(-2.63%)
Dec 28, 2016 0.7510 0.7800 0.7300 0.7600 240,770 +0.02(+2.01%)
Dec 27, 2016 0.7400 0.7700 0.7112 0.7450 207,820 -0.03(-3.25%)
Dec 23, 2016 0.7700 0.7700 0.7700 0 +0.01(+0.98%)
Dec 22, 2016 0.7600 0.8090 0.7500 0.7625 142,423 -0.01(-0.97%)
Dec 21, 2016 0.7550 0.8000 0.7501 0.7700 158,312 -0.03(-3.75%)
Dec 20, 2016 0.7800 0.8000 0.7600 0.8000 192,329 +0.00(+0.00%)
Dec 19, 2016 0.8010 0.8100 0.7700 0.8000 100,993 -0.01(-1.23%)
Dec 16, 2016 0.8250 0.8490 0.7800 0.8100 250,616 -0.01(-1.82%)
Dec 15, 2016 0.8983 0.9370 0.7530 0.8250 450,160 -0.08(-8.33%)
Dec 14, 2016 0.9710 0.9900 0.8801 0.9000 442,605 -0.08(-8.63%)
Dec 13, 2016 1.040 1.050 0.9600 0.9850 232,793 -0.05(-4.37%)
Dec 12, 2016 1.030 1.060 1.010 1.030 138,117 -0.01(-0.96%)
Dec 09, 2016 1.000 1.060 0.9800 1.040 158,103 +0.02(+1.96%)
Dec 08, 2016 1.030 1.070 0.9620 1.020 387,319 -0.03(-2.86%)
Dec 07, 2016 1.110 1.110 0.8800 1.050 1,070,862 -0.06(-5.41%)
Dec 06, 2016 1.150 1.160 1.100 1.110 310,345 -0.08(-6.72%)
Dec 05, 2016 1.190 1.210 1.145 1.190 162,030 +0.00(+0.00%)
Dec 02, 2016 1.160 1.230 1.160 1.190 170,769 -0.01(-0.83%)
Dec 01, 2016 1.340 1.340 1.140 1.200 451,159 -0.09(-6.98%)
Nov 30, 2016 1.380 1.380 1.260 1.290 244,413 -0.06(-4.44%)
Nov 29, 2016 1.320 1.350 1.300 1.350 202,786 +0.00(+0.00%)
Nov 28, 2016 1.380 1.400 1.270 1.350 259,741 -0.03(-2.17%)
Nov 25, 2016 1.280 1.380 1.240 1.380 149,694 +0.08(+6.15%)
Nov 23, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 22, 2016 1.310 1.330 1.270 1.300 196,003 -0.01(-0.76%)
Nov 21, 2016 1.430 1.430 1.210 1.310 333,548 -0.02(-1.50%)
Nov 18, 2016 1.160 1.390 1.140 1.330 657,991 +0.17(+14.66%)
Nov 17, 2016 1.180 1.180 1.130 1.160 192,282 -0.01(-0.85%)
Nov 16, 2016 1.150 1.250 1.140 1.170 246,605 -0.02(-1.68%)
Nov 15, 2016 1.150 1.220 1.110 1.190 258,761 +0.04(+3.48%)
Nov 14, 2016 1.200 1.220 1.120 1.150 360,234 -0.05(-4.17%)
Nov 11, 2016 1.200 1.220 1.160 1.200 237,602 -0.02(-1.64%)
Nov 10, 2016 1.250 1.290 1.160 1.220 431,174 -0.03(-2.40%)
Nov 09, 2016 1.285 1.300 1.230 1.250 218,601 -0.04(-3.10%)
Nov 08, 2016 1.240 1.310 1.220 1.290 108,663 +0.02(+1.57%)
Nov 07, 2016 1.260 1.330 1.240 1.270 296,332 +0.03(+2.42%)
Nov 04, 2016 1.120 1.350 1.110 1.240 517,657 +0.12(+10.71%)
Nov 03, 2016 1.200 1.230 1.080 1.120 834,981 -0.10(-8.20%)
Nov 02, 2016 1.280 1.300 1.220 1.220 312,356 -0.07(-5.43%)
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.