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

MGT Capital Investments Inc (OP: MGTI )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 12, 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 (%)
Feb 28, 2019 0.0925 0.1050 0.0881 0.0930 2,287,971 -0.00(-4.22%)
Feb 27, 2019 0.1000 0.1120 0.0925 0.0971 1,499,222 -0.01(-8.40%)
Feb 26, 2019 0.1125 0.1150 0.0951 0.1060 1,478,648 -0.00(-2.75%)
Feb 25, 2019 0.1060 0.1200 0.0900 0.1090 4,279,354 -0.01(-6.52%)
Feb 22, 2019 0.0950 0.1180 0.0900 0.1166 3,421,200 +0.03(+35.58%)
Feb 21, 2019 0.1025 0.1050 0.0825 0.0860 2,355,440 -0.02(-17.78%)
Feb 20, 2019 0.1150 0.1150 0.0980 0.1046 3,111,748 +0.00(+4.50%)
Feb 19, 2019 0.0722 0.1200 0.0721 0.1001 9,123,321 +0.04(+54.00%)
Feb 15, 2019 0.0600 0.0700 0.0530 0.0650 1,135,300 +0.01(+8.33%)
Feb 14, 2019 0.0545 0.0603 0.0438 0.0600 1,850,367 +0.01(+10.09%)
Feb 13, 2019 0.0610 0.0680 0.0540 0.0545 1,948,988 -0.01(-19.85%)
Feb 12, 2019 0.0710 0.0710 0.0602 0.0680 1,612,538 +0.01(+7.94%)
Feb 11, 2019 0.0575 0.0780 0.0500 0.0630 4,820,665 +0.00(+5.00%)
Feb 08, 2019 0.0380 0.0699 0.0334 0.0600 7,007,100 +0.02(+60.00%)
Feb 07, 2019 0.0380 0.0380 0.0360 0.0375 649,750 -0.00(-1.32%)
Feb 06, 2019 0.0380 0.0420 0.0350 0.0380 643,651 +0.00(+0.00%)
Feb 05, 2019 0.0422 0.0450 0.0280 0.0380 4,664,390 -0.00(-9.95%)
Feb 04, 2019 0.0460 0.0469 0.0422 0.0422 762,371 -0.00(-8.26%)
Feb 01, 2019 0.0470 0.0490 0.0435 0.0460 547,200 -0.00(-4.17%)
Jan 31, 2019 0.0470 0.0490 0.0445 0.0480 1,269,561 +0.00(+6.67%)
Jan 30, 2019 0.0510 0.0510 0.0430 0.0450 1,236,469 -0.00(-9.46%)
Jan 29, 2019 0.0500 0.0520 0.0445 0.0497 746,836 -0.00(-0.60%)
Jan 28, 2019 0.0525 0.0530 0.0481 0.0500 941,886 -0.00(-5.66%)
Jan 25, 2019 0.0530 0.0530 0.0490 0.0530 2,827,500 +0.00(+1.73%)
Jan 24, 2019 0.0559 0.0559 0.0520 0.0521 3,201,724 -0.00(-8.60%)
Jan 23, 2019 0.0550 0.0610 0.0550 0.0570 689,947 +0.00(+0.88%)
Jan 22, 2019 0.0670 0.0670 0.0550 0.0565 1,065,576 +0.00(+0.89%)
Jan 18, 2019 0.0580 0.0580 0.0534 0.0560 1,472,400 -0.00(-1.75%)
Jan 17, 2019 0.0600 0.0600 0.0520 0.0570 1,240,848 -0.00(-1.55%)
Jan 16, 2019 0.0613 0.0620 0.0560 0.0579 1,131,505 -0.00(-5.08%)
Jan 15, 2019 0.0580 0.0649 0.0550 0.0610 1,285,538 +0.00(+2.01%)
Jan 14, 2019 0.0599 0.0599 0.0521 0.0598 1,861,204 -0.00(-0.17%)
Jan 11, 2019 0.0646 0.0650 0.0580 0.0599 1,375,400 -0.00(-6.99%)
Jan 10, 2019 0.0750 0.0750 0.0581 0.0644 3,096,992 -0.01(-10.56%)
Jan 09, 2019 0.0758 0.0810 0.0700 0.0720 1,077,790 -0.01(-7.57%)
Jan 08, 2019 0.0615 0.0790 0.0615 0.0779 2,106,383 +0.01(+23.65%)
Jan 07, 2019 0.0600 0.0650 0.0570 0.0630 1,962,224 +0.01(+12.50%)
Jan 04, 2019 0.0580 0.0600 0.0550 0.0560 1,420,500 -0.00(-6.67%)
Jan 03, 2019 0.0580 0.0615 0.0560 0.0600 632,079 +0.00(+1.69%)
Jan 02, 2019 0.0530 0.0640 0.0526 0.0590 3,127,295 +0.01(+10.49%)
Dec 31, 2018 0.0523 0.0550 0.0521 0.0534 898,900 +0.00(+2.50%)
Dec 28, 2018 0.0521 0.0550 0.0520 0.0521 2,560,700 -0.00(-1.51%)
Dec 27, 2018 0.0525 0.0540 0.0521 0.0529 1,264,846 -0.00(-0.19%)
Dec 26, 2018 0.0590 0.0590 0.0521 0.0530 1,120,825 -0.01(-10.02%)
Dec 24, 2018 0.0583 0.0660 0.0541 0.0589 1,061,500 +0.00(+1.03%)
Dec 21, 2018 0.0700 0.0706 0.0522 0.0583 1,938,000 -0.01(-10.31%)
Dec 20, 2018 0.0660 0.0800 0.0640 0.0650 1,766,376 +0.00(+4.84%)
Dec 19, 2018 0.0590 0.0740 0.0550 0.0620 2,205,614 +0.01(+8.96%)
Dec 18, 2018 0.0599 0.0625 0.0520 0.0569 1,091,634 +0.00(+1.61%)
Dec 17, 2018 0.0565 0.0637 0.0530 0.0560 1,925,457 -0.00(-3.28%)
Dec 14, 2018 0.0595 0.0639 0.0550 0.0579 2,283,200 -0.00(-3.50%)
Dec 13, 2018 0.0620 0.0740 0.0600 0.0600 1,452,945 -0.01(-7.69%)
Dec 12, 2018 0.0671 0.0750 0.0630 0.0650 1,237,380 -0.00(-0.15%)
Dec 11, 2018 0.0730 0.0780 0.0651 0.0651 380,896 -0.01(-9.58%)
Dec 10, 2018 0.0720 0.0780 0.0665 0.0720 955,145 -0.01(-6.49%)
Dec 07, 2018 0.0800 0.0800 0.0720 0.0770 717,600 -0.00(-3.75%)
Dec 06, 2018 0.0790 0.0800 0.0750 0.0800 1,276,394 +0.00(+5.12%)
Dec 04, 2018 0.0799 0.0799 0.0750 0.0761 1,023,500 -0.01(-10.47%)
Dec 03, 2018 0.0825 0.0899 0.0800 0.0850 625,875 +0.00(+1.19%)
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%)
Sep 04, 2018 0.7000 0.7000 0.6200 0.6850 602,948 +0.06(+8.73%)
Aug 31, 2018 0.6300 0.6300 0.6300 0 +0.03(+4.65%)
Aug 30, 2018 0.6100 0.6600 0.5810 0.6020 382,202 -0.06(-8.93%)
Aug 29, 2018 0.6700 0.7000 0.6295 0.6610 339,087 -0.02(-2.79%)
Aug 28, 2018 0.5880 0.6800 0.5610 0.6800 683,782 +0.10(+17.16%)
Aug 27, 2018 0.6000 0.6000 0.5710 0.5804 381,961 -0.02(-3.27%)
Aug 24, 2018 0.6000 0.6361 0.5710 0.6000 329,100 +0.01(+1.69%)
Aug 23, 2018 0.6200 0.6400 0.5900 0.5900 203,945 -0.03(-4.84%)
Aug 22, 2018 0.6100 0.6500 0.5800 0.6200 543,972 +0.02(+3.08%)
Aug 21, 2018 0.6250 0.6500 0.5750 0.6015 765,951 -0.04(-6.02%)
Aug 20, 2018 0.6610 0.7100 0.6400 0.6400 302,882 -0.01(-1.87%)
Aug 17, 2018 0.6623 0.6950 0.6400 0.6522 287,300 -0.01(-1.85%)
Aug 16, 2018 0.6300 0.7000 0.6300 0.6645 422,423 +0.02(+3.83%)
Aug 15, 2018 0.7001 0.7200 0.5600 0.6400 1,810,476 -0.06(-8.57%)
Aug 14, 2018 0.7200 0.7400 0.7000 0.7000 925,391 -0.04(-5.41%)
Aug 13, 2018 0.7500 0.7600 0.7350 0.7400 299,872 -0.02(-2.63%)
Aug 10, 2018 0.7550 0.7800 0.7410 0.7600 244,300 -0.00(-0.63%)
Aug 09, 2018 0.7450 0.7750 0.7420 0.7648 401,510 -0.01(-0.66%)
Aug 08, 2018 0.7410 0.7780 0.7310 0.7699 740,823 -0.01(-1.29%)
Aug 07, 2018 0.7400 0.7800 0.7400 0.7800 291,908 +0.03(+4.56%)
Aug 06, 2018 0.7690 0.7690 0.7300 0.7460 452,272 -0.02(-3.22%)
Aug 03, 2018 0.7590 0.8040 0.7590 0.7708 616,900 +0.02(+2.09%)
Aug 02, 2018 0.7525 0.7999 0.7500 0.7550 388,463 +0.00(+0.27%)
Aug 01, 2018 0.7900 0.8000 0.7520 0.7530 232,705 -0.04(-4.68%)
Jul 31, 2018 0.8100 0.8100 0.7510 0.7900 498,655 -0.02(-2.47%)
Jul 30, 2018 0.8821 0.8821 0.7800 0.8100 322,925 -0.07(-7.95%)
Jul 27, 2018 0.8650 0.9500 0.7700 0.8800 728,100 +0.00(+0.00%)
Jul 26, 2018 0.8900 0.8900 0.8400 0.8800 617,781 -0.05(-5.38%)
Jul 25, 2018 0.9995 1.010 0.9000 0.9300 1,267,303 -0.07(-7.00%)
Jul 24, 2018 0.9700 1.080 0.9420 1.000 2,075,803 +0.09(+9.90%)
Jul 23, 2018 0.9200 0.9300 0.8900 0.9099 515,536 +0.05(+5.68%)
Jul 20, 2018 0.9000 0.9100 0.8300 0.8610 602,619 -0.03(-3.80%)
Jul 19, 2018 0.9210 0.9600 0.8810 0.8950 410,683 -0.02(-2.19%)
Jul 18, 2018 0.9525 0.9750 0.8550 0.9150 1,188,722 -0.02(-2.56%)
Jul 17, 2018 0.7410 1.000 0.7410 0.9390 2,276,608 +0.19(+25.20%)
Jul 16, 2018 0.7400 0.8000 0.7400 0.7500 366,028 +0.02(+2.75%)
Jul 13, 2018 0.7035 0.7476 0.6970 0.7299 289,659 +0.02(+2.37%)
Jul 12, 2018 0.7060 0.7200 0.6950 0.7130 373,770 -0.01(-0.94%)
Jul 11, 2018 0.7300 0.7480 0.7000 0.7198 410,660 -0.01(-1.80%)
Jul 10, 2018 0.7660 0.7900 0.7320 0.7330 328,812 -0.05(-6.03%)
Jul 09, 2018 0.7900 0.8400 0.7800 0.7800 394,720 -0.04(-4.88%)
Jul 06, 2018 0.7701 0.8500 0.7600 0.8200 315,268 +0.04(+5.13%)
Jul 05, 2018 0.8000 0.8299 0.7700 0.7800 125,043 -0.02(-2.50%)
Jul 03, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.83%)
Jul 02, 2018 0.7455 0.8495 0.7300 0.8149 485,530 +0.07(+8.73%)
Jun 29, 2018 0.7600 0.7800 0.7100 0.7495 249,082 -0.03(-3.91%)
Jun 28, 2018 0.7310 0.7880 0.7310 0.7800 245,095 +0.05(+6.12%)
Jun 27, 2018 0.7600 0.8000 0.7200 0.7350 376,177 -0.05(-6.36%)
Jun 26, 2018 0.7975 0.8100 0.7700 0.7849 333,434 -0.01(-0.65%)
Jun 25, 2018 0.7450 0.8200 0.7300 0.7900 523,998 +0.03(+3.95%)
Jun 22, 2018 0.7550 0.8000 0.6900 0.7600 1,046,430 -0.04(-5.00%)
Jun 21, 2018 0.8600 0.8600 0.6800 0.8000 2,683,833 -0.05(-5.88%)
Jun 20, 2018 1.000 1.020 0.8200 0.8500 1,968,514 -0.16(-15.84%)
Jun 19, 2018 1.000 1.050 0.9901 1.010 585,468 +0.01(+0.99%)
Jun 18, 2018 1.030 1.030 0.9500 1.000 1,143,785 -0.03(-2.90%)
Jun 15, 2018 1.110 1.000 1.030 903,579 -0.08(-7.21%)
Jun 14, 2018 1.030 1.130 1.020 1.110 931,306 +0.08(+7.78%)
Jun 13, 2018 1.120 1.150 0.9800 1.030 1,805,846 -0.11(-9.26%)
Jun 12, 2018 1.140 1.160 1.110 1.135 333,234 +0.01(+0.44%)
Jun 11, 2018 1.150 1.190 1.100 1.130 594,017 -0.07(-5.83%)
Jun 08, 2018 1.165 1.260 1.155 1.200 559,552 +0.04(+3.45%)
Jun 07, 2018 1.160 1.181 1.130 1.160 308,935 +0.01(+0.87%)
Jun 06, 2018 1.150 1.220 1.140 1.150 247,767 +0.00(+0.00%)
Jun 05, 2018 1.060 1.160 1.060 1.150 418,381 +0.05(+4.55%)
Jun 04, 2018 1.120 1.150 1.070 1.100 369,380 -0.02(-1.78%)
Jun 01, 2018 1.100 1.155 1.080 1.120 362,882 +0.02(+1.81%)
May 31, 2018 1.160 1.200 1.050 1.100 889,497 -0.08(-6.78%)
May 30, 2018 1.180 1.230 1.140 1.180 305,168 +0.01(+0.85%)
May 29, 2018 1.200 1.240 1.150 1.170 360,123 -0.03(-2.49%)
May 25, 2018 1.200 1.200 1.200 0 -0.05(-4.01%)
May 24, 2018 1.180 1.260 1.170 1.250 319,552 +0.05(+4.17%)
May 23, 2018 1.210 1.230 1.130 1.200 613,038 -0.04(-3.23%)
May 22, 2018 1.220 1.310 1.220 1.240 399,391 -0.04(-3.13%)
May 21, 2018 1.230 1.300 1.230 1.280 272,416 +0.02(+1.59%)
May 18, 2018 1.290 1.290 1.160 1.260 905,074 -0.03(-2.33%)
May 17, 2018 1.300 1.350 1.240 1.290 481,284 -0.01(-0.77%)
May 16, 2018 1.300 1.310 1.270 1.300 431,591 -0.03(-2.26%)
May 15, 2018 1.360 1.410 1.310 1.330 379,385 -0.02(-1.48%)
May 14, 2018 1.320 1.390 1.300 1.350 685,159 +0.05(+3.85%)
May 11, 2018 1.110 1.300 1.110 1.300 846,908 +0.07(+5.69%)
May 10, 2018 1.385 1.390 1.180 1.230 2,783,909 -0.20(-13.99%)
May 09, 2018 1.480 1.500 1.410 1.430 784,826 -0.10(-6.54%)
May 08, 2018 1.605 1.610 1.380 1.530 1,209,310 -0.10(-6.13%)
May 07, 2018 1.685 1.700 1.550 1.630 489,640 -0.07(-4.12%)
May 04, 2018 1.775 1.790 1.660 1.700 455,304 -0.06(-3.41%)
May 03, 2018 1.635 1.830 1.635 1.760 1,034,414 +0.12(+7.32%)
May 02, 2018 1.610 1.680 1.570 1.640 289,670 +0.00(+0.00%)
May 01, 2018 1.710 1.740 1.600 1.640 430,069 -0.15(-8.38%)
Apr 30, 2018 1.880 1.930 1.725 1.790 726,044 -0.08(-4.28%)
Apr 27, 2018 1.890 1.970 1.850 1.870 914,612 +0.03(+1.63%)
Apr 26, 2018 1.830 1.940 1.790 1.840 871,059 -0.08(-4.17%)
Apr 25, 2018 1.920 2.020 1.720 1.920 1,776,955 -0.24(-11.11%)
Apr 24, 2018 1.820 2.180 1.810 2.160 1,929,450 +0.42(+24.14%)
Apr 23, 2018 1.710 1.820 1.680 1.740 858,737 +0.08(+4.82%)
Apr 20, 2018 1.620 1.690 1.600 1.660 1,035,544 +0.07(+4.40%)
Apr 19, 2018 1.400 1.590 1.400 1.590 1,360,723 +0.22(+15.64%)
Apr 18, 2018 1.335 1.400 1.330 1.375 466,534 +0.02(+1.85%)
Apr 17, 2018 1.355 1.400 1.310 1.350 508,948 +0.00(+0.00%)
Apr 16, 2018 1.350 1.420 1.260 1.350 601,605 +0.00(+0.00%)
Apr 13, 2018 1.380 1.460 1.260 1.350 1,038,465 +0.02(+1.50%)
Apr 12, 2018 1.120 1.340 1.120 1.330 1,956,286 +0.28(+26.67%)
Apr 11, 2018 1.095 1.120 1.010 1.050 731,528 -0.03(-2.78%)
Apr 10, 2018 1.110 1.220 1.070 1.080 883,836 -0.16(-12.90%)
Apr 09, 2018 1.300 1.340 1.240 1.240 197,842 +0.00(+0.00%)
Apr 06, 2018 1.280 1.340 1.220 1.240 460,776 -0.07(-5.34%)
Apr 05, 2018 1.310 1.390 1.310 1.310 242,006 -0.01(-0.76%)
Apr 04, 2018 1.380 1.390 1.298 1.320 474,145 -0.08(-5.71%)
Apr 03, 2018 1.310 1.440 1.260 1.400 830,720 +0.12(+9.37%)
Apr 02, 2018 1.280 1.350 1.260 1.280 536,639 -0.00(-0.39%)
Mar 29, 2018 1.285 1.285 1.285 0 -0.18(-11.99%)
Mar 28, 2018 1.610 1.610 1.450 1.460 391,950 -0.08(-5.19%)
Mar 27, 2018 1.570 1.630 1.540 1.540 474,903 -0.04(-2.53%)
Mar 26, 2018 1.730 1.750 1.520 1.580 675,392 -0.16(-9.20%)
Mar 23, 2018 1.700 1.760 1.660 1.740 228,781 +0.02(+1.16%)
Mar 22, 2018 1.920 1.920 1.660 1.720 520,353 -0.12(-6.52%)
Mar 21, 2018 1.815 1.990 1.750 1.840 790,920 +0.06(+3.37%)
Mar 20, 2018 1.685 1.790 1.660 1.780 470,472 +0.12(+7.23%)
Mar 19, 2018 1.790 1.800 1.600 1.660 696,679 -0.13(-7.26%)
Mar 16, 2018 1.760 1.815 1.730 1.790 229,561 +0.03(+1.70%)
Mar 15, 2018 1.740 1.770 1.720 1.760 217,926 +0.00(+0.00%)
Mar 14, 2018 1.780 1.820 1.730 1.760 535,757 -0.10(-5.38%)
Mar 13, 2018 1.890 1.920 1.830 1.860 298,012 -0.03(-1.59%)
Mar 12, 2018 1.775 1.950 1.760 1.890 610,702 +0.12(+6.78%)
Mar 09, 2018 1.880 1.920 1.700 1.770 1,299,662 -0.18(-9.23%)
Mar 08, 2018 1.945 2.050 1.910 1.950 587,319 +0.00(+0.00%)
Mar 07, 2018 1.880 1.950 499,177 -0.10(-4.88%)
Mar 06, 2018 2.160 2.170 2.030 2.050 487,310 -0.10(-4.65%)
Mar 05, 2018 1.910 2.180 1.900 2.150 939,692 +0.22(+11.40%)
Mar 02, 2018 1.960 1.960 1.850 1.930 711,633 -0.04(-2.03%)
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.