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 (%)
Jul 31, 2018 0.8100 0.8100 0.7510 0.7900 498,655 -0.02(-2.47%)
Jul 30, 2018 0.8821 0.8821 0.7800 0.8100 322,925 -0.07(-7.95%)
Jul 27, 2018 0.8650 0.9500 0.7700 0.8800 728,100 +0.00(+0.00%)
Jul 26, 2018 0.8900 0.8900 0.8400 0.8800 617,781 -0.05(-5.38%)
Jul 25, 2018 0.9995 1.010 0.9000 0.9300 1,267,303 -0.07(-7.00%)
Jul 24, 2018 0.9700 1.080 0.9420 1.000 2,075,803 +0.09(+9.90%)
Jul 23, 2018 0.9200 0.9300 0.8900 0.9099 515,536 +0.05(+5.68%)
Jul 20, 2018 0.9000 0.9100 0.8300 0.8610 602,619 -0.03(-3.80%)
Jul 19, 2018 0.9210 0.9600 0.8810 0.8950 410,683 -0.02(-2.19%)
Jul 18, 2018 0.9525 0.9750 0.8550 0.9150 1,188,722 -0.02(-2.56%)
Jul 17, 2018 0.7410 1.000 0.7410 0.9390 2,276,608 +0.19(+25.20%)
Jul 16, 2018 0.7400 0.8000 0.7400 0.7500 366,028 +0.02(+2.75%)
Jul 13, 2018 0.7035 0.7476 0.6970 0.7299 289,659 +0.02(+2.37%)
Jul 12, 2018 0.7060 0.7200 0.6950 0.7130 373,770 -0.01(-0.94%)
Jul 11, 2018 0.7300 0.7480 0.7000 0.7198 410,660 -0.01(-1.80%)
Jul 10, 2018 0.7660 0.7900 0.7320 0.7330 328,812 -0.05(-6.03%)
Jul 09, 2018 0.7900 0.8400 0.7800 0.7800 394,720 -0.04(-4.88%)
Jul 06, 2018 0.7701 0.8500 0.7600 0.8200 315,268 +0.04(+5.13%)
Jul 05, 2018 0.8000 0.8299 0.7700 0.7800 125,043 -0.02(-2.50%)
Jul 03, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.83%)
Jul 02, 2018 0.7455 0.8495 0.7300 0.8149 485,530 +0.07(+8.73%)
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%)
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.