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, 2017 0.7400 0.8800 0.7000 0.8600 698,773 +0.11(+14.67%)
Feb 27, 2017 0.7500 0.8100 0.7110 0.7500 311,302 -0.02(-2.60%)
Feb 24, 2017 0.8600 0.8700 0.7350 0.7700 402,526 -0.10(-11.49%)
Feb 23, 2017 0.6753 0.8700 0.6753 0.8700 1,437,096 +0.17(+24.29%)
Feb 22, 2017 0.6800 0.7100 0.6710 0.7000 243,130 +0.01(+1.45%)
Feb 21, 2017 0.6900 0.7050 0.6700 0.6900 272,091 +0.00(+0.33%)
Feb 17, 2017 0.6877 0.6877 0.6877 0 +0.01(+1.13%)
Feb 16, 2017 0.6885 0.7100 0.6725 0.6800 164,122 -0.02(-2.40%)
Feb 15, 2017 0.6850 0.7000 0.6700 0.6967 122,743 -0.00(-0.47%)
Feb 14, 2017 0.6900 0.7200 0.6600 0.7000 92,867 +0.02(+2.94%)
Feb 13, 2017 0.6700 0.7200 0.6440 0.6800 330,631 +0.00(+0.17%)
Feb 10, 2017 0.6575 0.7200 0.6450 0.6788 756,160 +0.02(+2.86%)
Feb 09, 2017 0.7050 0.7499 0.6500 0.6600 849,632 -0.04(-6.38%)
Feb 08, 2017 0.7800 0.7999 0.7000 0.7050 436,434 -0.10(-11.88%)
Feb 07, 2017 0.8050 0.8050 0.7610 0.8000 181,452 -0.01(-0.62%)
Feb 06, 2017 0.8100 0.8399 0.7860 0.8050 206,682 -0.01(-0.62%)
Feb 03, 2017 0.8350 0.8399 0.8000 0.8100 128,432 +0.00(+0.25%)
Feb 02, 2017 0.8995 0.9180 0.7800 0.8080 357,298 -0.09(-10.22%)
Feb 01, 2017 0.9000 0.9400 0.8500 0.9000 188,455 -0.03(-3.22%)
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%)
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.