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 (%)
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%)
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.