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 (%)
Apr 28, 2023 0.0053 0.0060 0.0052 0.0052 349,640 -0.00(-1.89%)
Apr 27, 2023 0.0053 0.0060 0.0053 0.0053 1,608,660 -0.00(-8.62%)
Apr 26, 2023 0.0050 0.0060 0.0050 0.0058 1,043,013 +0.00(+1.75%)
Apr 25, 2023 0.0056 0.0060 0.0056 0.0057 247,970 -0.00(-5.00%)
Apr 24, 2023 0.0057 0.0064 0.0056 0.0060 658,889 -0.00(-6.25%)
Apr 21, 2023 0.0060 0.0065 0.0057 0.0064 746,617 +0.00(+6.67%)
Apr 20, 2023 0.0059 0.0065 0.0057 0.0060 1,163,806 +0.00(+1.69%)
Apr 19, 2023 0.0063 0.0067 0.0059 0.0059 999,940 -0.00(-4.84%)
Apr 18, 2023 0.0060 0.0066 0.0060 0.0062 894,396 +0.00(+3.33%)
Apr 17, 2023 0.0060 0.0067 0.0060 0.0060 1,691,175 -0.00(-4.76%)
Apr 14, 2023 0.0060 0.0067 0.0060 0.0063 377,493 -0.00(-1.56%)
Apr 13, 2023 0.0060 0.0067 0.0060 0.0064 634,152 -0.00(-7.25%)
Apr 12, 2023 0.0062 0.0070 0.0059 0.0069 867,491 +0.00(+6.15%)
Apr 11, 2023 0.0064 0.0067 0.0059 0.0065 2,207,890 +0.00(+1.56%)
Apr 10, 2023 0.0060 0.0065 0.0058 0.0064 1,074,915 +0.00(+6.67%)
Apr 06, 2023 0.0062 0.0069 0.0056 0.0060 2,273,298 -0.00(-13.04%)
Apr 05, 2023 0.0065 0.0069 0.0056 0.0069 536,407 +0.00(+6.15%)
Apr 04, 2023 0.0063 0.0065 0.0058 0.0065 1,490,895 +0.00(+3.17%)
Apr 03, 2023 0.0078 0.0078 0.0060 0.0063 3,139,955 -0.00(-10.00%)
Mar 31, 2023 0.0071 0.0080 0.0065 0.0070 3,588,349 -0.00(-6.67%)
Mar 30, 2023 0.0068 0.0075 0.0056 0.0075 2,892,973 +0.00(+7.14%)
Mar 29, 2023 0.0069 0.0076 0.0068 0.0070 1,419,103 +0.00(+7.69%)
Mar 28, 2023 0.0065 0.0072 0.0056 0.0065 4,594,747 -0.00(-5.80%)
Mar 27, 2023 0.0065 0.0069 0.0065 0.0069 1,198,802 +0.00(+6.15%)
Mar 24, 2023 0.0080 0.0080 0.0060 0.0065 3,948,006 -0.00(-14.47%)
Mar 23, 2023 0.0071 0.0078 0.0071 0.0076 940,051 +0.00(+5.56%)
Mar 22, 2023 0.0073 0.0080 0.0071 0.0072 646,858 -0.00(-6.49%)
Mar 21, 2023 0.0070 0.0080 0.0067 0.0077 949,252 +0.00(+13.24%)
Mar 20, 2023 0.0071 0.0075 0.0062 0.0068 539,850 -0.00(-4.23%)
Mar 17, 2023 0.0063 0.0071 0.0063 0.0071 1,252,174 +0.00(+10.94%)
Mar 16, 2023 0.0062 0.0070 0.0062 0.0064 383,148 +0.00(+3.23%)
Mar 15, 2023 0.0068 0.0071 0.0062 0.0062 137,488 -0.00(-6.06%)
Mar 14, 2023 0.0070 0.0075 0.0062 0.0066 2,786,883 -0.00(-4.35%)
Mar 13, 2023 0.0065 0.0071 0.0053 0.0069 887,511 +0.00(+15.00%)
Mar 10, 2023 0.0066 0.0069 0.0055 0.0060 1,207,264 -0.00(-10.45%)
Mar 09, 2023 0.0064 0.0069 0.0061 0.0067 2,389,371 +0.00(+6.35%)
Mar 08, 2023 0.0067 0.0072 0.0060 0.0063 1,030,897 +0.00(+5.00%)
Mar 07, 2023 0.0073 0.0073 0.0060 0.0060 910,920 -0.00(-7.69%)
Mar 06, 2023 0.0065 0.0073 0.0065 0.0065 579,784 +0.00(+0.00%)
Mar 03, 2023 0.0065 0.0070 0.0058 0.0065 536,629 -0.00(-2.99%)
Mar 02, 2023 0.0052 0.0070 0.0052 0.0067 447,707 +0.00(+1.52%)
Mar 01, 2023 0.0061 0.0066 0.0049 0.0066 2,520,344 -0.00(-2.94%)
Feb 28, 2023 0.0064 0.0068 0.0058 0.0068 124,749 +0.00(+17.24%)
Feb 27, 2023 0.0069 0.0070 0.0058 0.0058 417,611 -0.00(-4.92%)
Feb 24, 2023 0.0066 0.0070 0.0060 0.0061 416,413 -0.00(-7.58%)
Feb 23, 2023 0.0057 0.0069 0.0057 0.0066 1,156,550 +0.00(+6.45%)
Feb 22, 2023 0.0069 0.0070 0.0058 0.0062 4,044,279 -0.00(-10.14%)
Feb 21, 2023 0.0073 0.0076 0.0068 0.0069 54,037 -0.00(-2.82%)
Feb 17, 2023 0.0074 0.0078 0.0071 0.0071 410,706 -0.00(-4.05%)
Feb 16, 2023 0.0077 0.0081 0.0070 0.0074 995,511 +0.00(+2.78%)
Feb 15, 2023 0.0067 0.0080 0.0066 0.0072 1,339,704 -0.00(-8.86%)
Feb 14, 2023 0.0071 0.0079 0.0066 0.0079 676,550 +0.00(+19.70%)
Feb 13, 2023 0.0066 0.0079 0.0060 0.0066 1,445,362 -0.00(-1.49%)
Feb 10, 2023 0.0068 0.0079 0.0067 0.0067 325,560 -0.00(-8.22%)
Feb 09, 2023 0.0070 0.0079 0.0068 0.0073 550,461 +0.00(+4.29%)
Feb 08, 2023 0.0077 0.0079 0.0067 0.0070 1,417,997 -0.00(-6.67%)
Feb 07, 2023 0.0071 0.0077 0.0071 0.0075 346,121 +0.00(+1.35%)
Feb 06, 2023 0.0078 0.0084 0.0070 0.0074 1,203,448 -0.00(-3.90%)
Feb 03, 2023 0.0078 0.0078 0.0065 0.0077 1,808,216 +0.00(+0.00%)
Feb 02, 2023 0.0079 0.0090 0.0075 0.0077 3,026,128 +0.00(+10.00%)
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.