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 (%)
Jul 31, 2019 0.0390 0.0460 0.0390 0.0447 2,281,979 +0.00(+6.43%)
Jul 30, 2019 0.0410 0.0444 0.0399 0.0420 4,200,207 -0.00(-0.24%)
Jul 29, 2019 0.0458 0.0468 0.0420 0.0421 3,206,371 -0.00(-8.48%)
Jul 26, 2019 0.0427 0.0470 0.0402 0.0460 3,677,200 +0.00(+7.48%)
Jul 25, 2019 0.0440 0.0440 0.0410 0.0428 2,569,694 +0.00(+4.14%)
Jul 24, 2019 0.0450 0.0464 0.0411 0.0411 5,839,962 -0.00(-3.97%)
Jul 23, 2019 0.0461 0.0470 0.0428 0.0428 4,034,910 -0.00(-6.96%)
Jul 22, 2019 0.0457 0.0485 0.0450 0.0460 6,126,163 +0.00(+1.10%)
Jul 19, 2019 0.0450 0.0469 0.0430 0.0455 4,462,100 -0.00(-3.19%)
Jul 18, 2019 0.0478 0.0500 0.0430 0.0470 9,551,128 -0.00(-0.84%)
Jul 17, 2019 0.0460 0.0515 0.0420 0.0474 7,632,462 +0.01(+12.32%)
Jul 16, 2019 0.0490 0.0490 0.0421 0.0422 9,374,161 -0.01(-11.72%)
Jul 15, 2019 0.0450 0.0480 0.0450 0.0478 7,182,875 -0.00(-2.65%)
Jul 12, 2019 0.0510 0.0540 0.0465 0.0491 7,795,800 -0.00(-3.73%)
Jul 11, 2019 0.0573 0.0580 0.0500 0.0510 10,546,066 -0.01(-9.57%)
Jul 10, 2019 0.0690 0.0690 0.0531 0.0564 15,985,919 -0.01(-9.03%)
Jul 09, 2019 0.0679 0.0750 0.0579 0.0620 13,178,908 -0.01(-7.60%)
Jul 08, 2019 0.0680 0.0699 0.0640 0.0671 6,563,280 +0.00(+6.00%)
Jul 05, 2019 0.0690 0.0690 0.0618 0.0633 4,837,100 -0.01(-9.18%)
Jul 03, 2019 0.0726 0.0764 0.0665 0.0697 8,504,200 +0.00(+0.00%)
Jul 02, 2019 0.0600 0.0715 0.0541 0.0697 19,696,376 +0.01(+14.08%)
Jul 01, 2019 0.0635 0.0648 0.0610 0.0611 13,883,959 -0.02(-20.65%)
Jun 28, 2019 0.0839 0.0839 0.0730 0.0770 19,842,100 +0.01(+13.24%)
Jun 27, 2019 0.0812 0.0812 0.0610 0.0680 25,985,528 -0.02(-24.86%)
Jun 26, 2019 0.0789 0.1100 0.0783 0.0905 69,936,568 +0.02(+27.46%)
Jun 25, 2019 0.0588 0.0742 0.0562 0.0710 24,125,360 +0.01(+23.48%)
Jun 24, 2019 0.0528 0.0590 0.0460 0.0575 22,125,388 +0.02(+36.90%)
Jun 21, 2019 0.0500 0.0520 0.0411 0.0420 4,429,600 -0.00(-6.67%)
Jun 20, 2019 0.0455 0.0510 0.0450 0.0450 2,161,409 +0.00(+2.27%)
Jun 19, 2019 0.0450 0.0460 0.0430 0.0440 969,176 -0.00(-3.08%)
Jun 18, 2019 0.0500 0.0500 0.0430 0.0454 1,734,474 -0.00(-5.42%)
Jun 17, 2019 0.0490 0.0529 0.0450 0.0480 3,812,726 +0.00(+9.09%)
Jun 14, 2019 0.0415 0.0454 0.0415 0.0440 1,105,000 +0.00(+2.33%)
Jun 13, 2019 0.0428 0.0440 0.0408 0.0430 814,079 +0.00(+3.61%)
Jun 12, 2019 0.0440 0.0440 0.0415 0.0415 876,224 -0.00(-2.35%)
Jun 11, 2019 0.0440 0.0440 0.0410 0.0425 1,259,092 -0.00(-1.16%)
Jun 10, 2019 0.0455 0.0479 0.0415 0.0430 1,514,606 -0.00(-10.23%)
Jun 07, 2019 0.0465 0.0480 0.0410 0.0479 3,160,700 +0.01(+19.75%)
Jun 06, 2019 0.0550 0.0550 0.0370 0.0400 1,384,428 -0.00(-1.96%)
Jun 05, 2019 0.0405 0.0409 0.0364 0.0408 1,914,348 +0.00(+1.24%)
Jun 04, 2019 0.0450 0.0450 0.0380 0.0403 2,306,516 -0.00(-8.41%)
Jun 03, 2019 0.0419 0.0480 0.0410 0.0440 1,175,470 +0.00(+4.76%)
May 31, 2019 0.0433 0.0450 0.0400 0.0420 2,023,100 -0.00(-2.55%)
May 30, 2019 0.0420 0.0520 0.0410 0.0431 5,484,684 +0.00(+5.12%)
May 29, 2019 0.0428 0.0440 0.0370 0.0410 5,743,015 -0.00(-8.89%)
May 28, 2019 0.0495 0.0589 0.0412 0.0450 9,227,143 +0.00(+1.12%)
May 24, 2019 0.0550 0.0550 0.0442 0.0445 7,961,600 -0.01(-14.26%)
May 23, 2019 0.0550 0.0552 0.0480 0.0519 5,799,688 -0.00(-5.64%)
May 22, 2019 0.0595 0.0600 0.0531 0.0550 3,892,878 -0.00(-6.78%)
May 21, 2019 0.0590 0.0605 0.0521 0.0590 1,829,462 +0.00(+1.72%)
May 20, 2019 0.0620 0.0646 0.0556 0.0580 3,328,908 -0.00(-1.69%)
May 17, 2019 0.0599 0.0600 0.0531 0.0590 8,187,800 -0.00(-1.67%)
May 16, 2019 0.0700 0.0729 0.0600 0.0600 12,587,567 -0.01(-16.67%)
May 15, 2019 0.0790 0.0815 0.0705 0.0720 7,795,842 -0.00(-4.13%)
May 14, 2019 0.0820 0.0880 0.0720 0.0751 11,234,355 -0.00(-1.57%)
May 13, 2019 0.0724 0.0850 0.0724 0.0763 13,104,447 +0.01(+10.42%)
May 10, 2019 0.0722 0.0750 0.0652 0.0691 4,353,500 -0.00(-1.29%)
May 09, 2019 0.0730 0.0750 0.0691 0.0700 3,274,564 -0.00(-2.78%)
May 08, 2019 0.0780 0.0780 0.0682 0.0720 2,663,531 -0.01(-7.69%)
May 07, 2019 0.0770 0.0860 0.0731 0.0780 5,903,846 +0.00(+4.70%)
May 06, 2019 0.0749 0.0749 0.0721 0.0745 808,622 +0.00(+0.68%)
May 03, 2019 0.0741 0.0818 0.0720 0.0740 4,668,500 +0.00(+4.96%)
May 02, 2019 0.0700 0.0740 0.0680 0.0705 1,361,284 +0.00(+0.71%)
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.