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 (%)
Aug 31, 2018 0.6300 0.6300 0.6300 0 +0.03(+4.65%)
Aug 30, 2018 0.6100 0.6600 0.5810 0.6020 382,202 -0.06(-8.93%)
Aug 29, 2018 0.6700 0.7000 0.6295 0.6610 339,087 -0.02(-2.79%)
Aug 28, 2018 0.5880 0.6800 0.5610 0.6800 683,782 +0.10(+17.16%)
Aug 27, 2018 0.6000 0.6000 0.5710 0.5804 381,961 -0.02(-3.27%)
Aug 24, 2018 0.6000 0.6361 0.5710 0.6000 329,100 +0.01(+1.69%)
Aug 23, 2018 0.6200 0.6400 0.5900 0.5900 203,945 -0.03(-4.84%)
Aug 22, 2018 0.6100 0.6500 0.5800 0.6200 543,972 +0.02(+3.08%)
Aug 21, 2018 0.6250 0.6500 0.5750 0.6015 765,951 -0.04(-6.02%)
Aug 20, 2018 0.6610 0.7100 0.6400 0.6400 302,882 -0.01(-1.87%)
Aug 17, 2018 0.6623 0.6950 0.6400 0.6522 287,300 -0.01(-1.85%)
Aug 16, 2018 0.6300 0.7000 0.6300 0.6645 422,423 +0.02(+3.83%)
Aug 15, 2018 0.7001 0.7200 0.5600 0.6400 1,810,476 -0.06(-8.57%)
Aug 14, 2018 0.7200 0.7400 0.7000 0.7000 925,391 -0.04(-5.41%)
Aug 13, 2018 0.7500 0.7600 0.7350 0.7400 299,872 -0.02(-2.63%)
Aug 10, 2018 0.7550 0.7800 0.7410 0.7600 244,300 -0.00(-0.63%)
Aug 09, 2018 0.7450 0.7750 0.7420 0.7648 401,510 -0.01(-0.66%)
Aug 08, 2018 0.7410 0.7780 0.7310 0.7699 740,823 -0.01(-1.29%)
Aug 07, 2018 0.7400 0.7800 0.7400 0.7800 291,908 +0.03(+4.56%)
Aug 06, 2018 0.7690 0.7690 0.7300 0.7460 452,272 -0.02(-3.22%)
Aug 03, 2018 0.7590 0.8040 0.7590 0.7708 616,900 +0.02(+2.09%)
Aug 02, 2018 0.7525 0.7999 0.7500 0.7550 388,463 +0.00(+0.27%)
Aug 01, 2018 0.7900 0.8000 0.7520 0.7530 232,705 -0.04(-4.68%)
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%)
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.