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 (%)
Nov 30, 2018 0.0800 0.0890 0.0775 0.0840 1,285,000 -0.00(-2.33%)
Nov 29, 2018 0.0950 0.0950 0.0832 0.0860 697,551 -0.01(-9.47%)
Nov 28, 2018 0.0850 0.1062 0.0820 0.0950 1,318,080 +0.01(+11.90%)
Nov 27, 2018 0.0810 0.1000 0.0810 0.0849 807,482 -0.00(-1.28%)
Nov 26, 2018 0.0825 0.0999 0.0810 0.0860 874,125 +0.00(+3.61%)
Nov 23, 2018 0.0892 0.0892 0.0820 0.0830 738,500 -0.01(-6.74%)
Nov 21, 2018 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Nov 20, 2018 0.0930 0.0949 0.0850 0.0890 1,456,420 -0.00(-3.26%)
Nov 19, 2018 0.1050 0.1070 0.0900 0.0920 1,614,072 -0.02(-16.36%)
Nov 16, 2018 0.1025 0.1189 0.1000 0.1100 296,900 +0.01(+5.26%)
Nov 15, 2018 0.0880 0.1200 0.0860 0.1045 911,120 +0.01(+16.11%)
Nov 14, 2018 0.0910 0.1050 0.0861 0.0900 5,574,024 -0.00(-3.23%)
Nov 13, 2018 0.1050 0.1050 0.0860 0.0930 2,845,379 -0.01(-11.43%)
Nov 12, 2018 0.1160 0.1291 0.1010 0.1050 941,605 -0.01(-12.50%)
Nov 09, 2018 0.1135 0.1291 0.1120 0.1200 1,613,700 -0.01(-6.03%)
Nov 08, 2018 0.1425 0.1470 0.1120 0.1277 1,818,918 -0.02(-12.23%)
Nov 07, 2018 0.1413 0.1590 0.1312 0.1455 3,562,232 +0.01(+8.18%)
Nov 06, 2018 0.1250 0.1630 0.1210 0.1345 6,431,487 +0.01(+10.97%)
Nov 05, 2018 0.1055 0.1452 0.1055 0.1212 2,043,919 +0.01(+5.39%)
Nov 02, 2018 0.1250 0.1250 0.1000 0.1150 1,887,100 -0.01(-6.96%)
Nov 01, 2018 0.0810 0.1390 0.0810 0.1236 4,497,717 +0.03(+37.49%)
Oct 31, 2018 0.0727 0.1000 0.0710 0.0899 3,036,516 +0.02(+26.62%)
Oct 30, 2018 0.0858 0.0903 0.0660 0.0710 3,052,714 -0.02(-19.32%)
Oct 29, 2018 0.1000 0.1090 0.0850 0.0880 1,543,116 -0.01(-12.00%)
Oct 26, 2018 0.1101 0.1180 0.0912 0.1000 2,787,500 -0.01(-13.04%)
Oct 25, 2018 0.1555 0.1600 0.1020 0.1150 4,405,961 -0.03(-23.33%)
Oct 24, 2018 0.0900 0.1879 0.0820 0.1500 17,542,950 +0.07(+98.68%)
Oct 23, 2018 0.0550 0.0765 0.0520 0.0755 8,991,488 +0.02(+42.99%)
Oct 22, 2018 0.0589 0.0589 0.0520 0.0528 1,177,741 -0.00(-3.83%)
Oct 19, 2018 0.0630 0.0630 0.0521 0.0549 1,750,200 -0.01(-12.86%)
Oct 18, 2018 0.0700 0.0700 0.0610 0.0630 1,157,883 -0.01(-7.35%)
Oct 17, 2018 0.0630 0.0690 0.0610 0.0680 587,005 +0.00(+6.25%)
Oct 16, 2018 0.0650 0.0684 0.0610 0.0640 1,488,112 -0.00(-1.54%)
Oct 15, 2018 0.0740 0.0740 0.0640 0.0650 1,288,830 -0.00(-5.80%)
Oct 12, 2018 0.0750 0.0900 0.0620 0.0690 3,601,300 -0.01(-13.75%)
Oct 11, 2018 0.0695 0.0800 0.0600 0.0800 1,607,884 +0.01(+15.94%)
Oct 10, 2018 0.0733 0.0760 0.0670 0.0690 1,318,819 -0.01(-8.00%)
Oct 09, 2018 0.0870 0.0870 0.0700 0.0750 2,635,845 -0.01(-11.76%)
Oct 08, 2018 0.0925 0.1000 0.0720 0.0850 3,158,980 -0.01(-12.82%)
Oct 05, 2018 0.1135 0.1200 0.0950 0.0975 1,987,700 -0.01(-11.36%)
Oct 04, 2018 0.1340 0.1400 0.0900 0.1100 3,321,048 -0.02(-16.98%)
Oct 03, 2018 0.1300 0.1400 0.1200 0.1325 789,533 +0.01(+6.00%)
Oct 02, 2018 0.1200 0.1495 0.1200 0.1250 2,252,666 +0.02(+13.74%)
Oct 01, 2018 0.1100 0.1109 0.0900 0.1099 3,089,566 -0.00(-0.18%)
Sep 28, 2018 0.1650 0.1800 0.1000 0.1101 6,551,200 -0.07(-39.57%)
Sep 27, 2018 0.1890 0.1999 0.1800 0.1822 892,379 -0.01(-3.60%)
Sep 26, 2018 0.1950 0.2100 0.1850 0.1890 1,782,917 -0.02(-9.91%)
Sep 25, 2018 0.2013 0.2199 0.2000 0.2098 597,371 +0.01(+4.22%)
Sep 24, 2018 0.2190 0.2190 0.1930 0.2013 1,605,481 -0.02(-8.50%)
Sep 21, 2018 0.2050 0.2380 0.2050 0.2200 1,908,900 +0.02(+8.11%)
Sep 20, 2018 0.2300 0.2390 0.1721 0.2035 2,699,887 -0.02(-7.58%)
Sep 19, 2018 0.2600 0.2720 0.2033 0.2202 2,664,985 -0.05(-18.50%)
Sep 18, 2018 0.2675 0.2750 0.2600 0.2702 688,848 +0.01(+1.92%)
Sep 17, 2018 0.3020 0.3134 0.2600 0.2651 995,846 -0.03(-11.63%)
Sep 14, 2018 0.3125 0.3250 0.3000 0.3000 475,200 -0.01(-3.23%)
Sep 13, 2018 0.3050 0.3500 0.3000 0.3100 1,663,301 +0.01(+1.77%)
Sep 12, 2018 0.3200 0.3300 0.2910 0.3046 1,021,685 -0.01(-3.91%)
Sep 11, 2018 0.3775 0.3950 0.2700 0.3170 1,944,244 -0.08(-19.75%)
Sep 10, 2018 0.3990 0.4150 0.3610 0.3950 2,074,880 -0.04(-10.23%)
Sep 07, 2018 0.5999 0.6000 0.4001 0.4400 808,100 -0.15(-25.42%)
Sep 06, 2018 0.5200 0.6200 0.5200 0.5900 479,538 -0.02(-3.28%)
Sep 05, 2018 0.6150 0.6700 0.5960 0.6100 497,888 -0.08(-10.95%)
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.