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

MGT Capital Investments Inc (OP: MGTI )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 3:53 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 (%)
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%)
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.