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

MGT Capital Investments Inc (OP: MGTI )

0.0006 +0.0002 (+50.00%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Mar 31, 2017 0.8600 0.8700 0.8300 0.8700 72,175 +0.02(+2.35%)
Mar 30, 2017 0.8450 0.8700 0.8331 0.8500 83,898 +0.01(+1.19%)
Mar 29, 2017 0.8500 0.8970 0.8400 0.8400 72,571 +0.00(+0.00%)
Mar 28, 2017 0.8700 0.8700 0.8300 0.8400 105,397 -0.02(-1.75%)
Mar 27, 2017 0.8700 0.9000 0.8500 0.8550 113,135 -0.02(-1.72%)
Mar 24, 2017 0.8500 0.8900 0.8500 0.8700 82,245 -0.01(-1.14%)
Mar 23, 2017 0.8405 0.9300 0.8201 0.8800 126,040 +0.03(+3.53%)
Mar 22, 2017 0.8200 0.8500 0.8100 0.8500 160,648 +0.02(+2.41%)
Mar 21, 2017 0.8600 0.8900 0.8200 0.8300 260,980 -0.02(-2.35%)
Mar 20, 2017 0.8500 0.8980 0.8400 0.8500 240,276 -0.01(-1.16%)
Mar 17, 2017 0.8300 0.8900 0.8100 0.8600 287,241 +0.01(+1.68%)
Mar 16, 2017 0.8800 0.9111 0.8400 0.8458 331,496 -0.01(-1.66%)
Mar 15, 2017 0.8750 0.8900 0.8020 0.8600 444,158 -0.03(-3.37%)
Mar 14, 2017 0.7800 0.9250 0.7300 0.8900 1,172,636 +0.11(+14.10%)
Mar 13, 2017 0.8400 0.8875 0.7500 0.7800 994,499 -0.07(-8.77%)
Mar 10, 2017 0.8650 0.9350 0.8200 0.8550 476,377 +0.01(+0.59%)
Mar 09, 2017 0.9600 0.9800 0.8100 0.8500 555,274 -0.11(-11.46%)
Mar 08, 2017 0.9260 1.040 0.8900 0.9600 313,662 +0.03(+3.21%)
Mar 07, 2017 1.100 1.120 0.9000 0.9301 693,818 -0.14(-13.07%)
Mar 06, 2017 1.315 1.320 1.050 1.070 725,007 -0.18(-14.40%)
Mar 03, 2017 1.090 1.290 1.010 1.250 1,704,707 +0.20(+19.05%)
Mar 02, 2017 1.065 1.150 0.9800 1.050 1,274,288 +0.02(+1.94%)
Mar 01, 2017 0.8500 1.040 0.8500 1.030 1,558,135 +0.17(+19.77%)
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%)
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.