Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGT Capital Investments Inc (OP: MGTI )

0.0016 +0.0001 (+6.67%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 26, 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 26, 2024 0.0015 0.0018 0.0015 0.0016 1,991,943 +0.00(+6.67%)
Apr 25, 2024 0.0015 0.0017 0.0015 0.0015 378,225 -0.00(-6.25%)
Apr 24, 2024 0.0016 0.0017 0.0015 0.0016 1,527,725 +0.00(+0.00%)
Apr 23, 2024 0.0019 0.0020 0.0015 0.0016 10,457,278 -0.00(-20.00%)
Apr 22, 2024 0.0017 0.0020 0.0017 0.0020 456,716 +0.00(+0.00%)
Apr 19, 2024 0.0020 0.0023 0.0018 0.0020 5,973,653 +0.00(+0.00%)
Apr 18, 2024 0.0021 0.0023 0.0019 0.0020 2,061,203 -0.00(-13.04%)
Apr 17, 2024 0.0024 0.0026 0.0020 0.0023 7,718,612 -0.00(-11.54%)
Apr 16, 2024 0.0025 0.0026 0.0025 0.0026 107,461 +0.00(+0.00%)
Apr 15, 2024 0.0024 0.0027 0.0024 0.0026 1,741,429 +0.00(+4.00%)
Apr 12, 2024 0.0025 0.0028 0.0023 0.0025 4,310,832 -0.00(-10.71%)
Apr 11, 2024 0.0026 0.0028 0.0025 0.0028 45,670 +0.00(+7.69%)
Apr 10, 2024 0.0025 0.0028 0.0025 0.0026 416,571 +0.00(+0.00%)
Apr 09, 2024 0.0028 0.0028 0.0025 0.0026 891,274 -0.00(-7.14%)
Apr 08, 2024 0.0026 0.0030 0.0026 0.0028 2,097,542 +0.00(+3.70%)
Apr 05, 2024 0.0028 0.0030 0.0026 0.0027 606,587 -0.00(-6.90%)
Apr 04, 2024 0.0025 0.0035 0.0025 0.0029 1,180,682 +0.00(+11.54%)
Apr 03, 2024 0.0026 0.0030 0.0026 0.0026 913,825 -0.00(-7.14%)
Apr 02, 2024 0.0027 0.0034 0.0024 0.0028 1,708,338 -0.00(-12.50%)
Apr 01, 2024 0.0027 0.0034 0.0027 0.0032 580,295 +0.00(+18.52%)
Mar 28, 2024 0.0027 0.0030 0.0027 0.0027 152,890 -0.00(-3.57%)
Mar 27, 2024 0.0030 0.0030 0.0026 0.0028 1,347,700 -0.00(-6.67%)
Mar 26, 2024 0.0026 0.0030 0.0023 0.0030 10,408,721 +0.00(+15.38%)
Mar 25, 2024 0.0026 0.0027 0.0020 0.0026 2,144,861 +0.00(+8.33%)
Mar 22, 2024 0.0028 0.0030 0.0024 0.0024 2,623,250 -0.00(-11.11%)
Mar 21, 2024 0.0024 0.0034 0.0024 0.0027 1,167,037 -0.00(-18.18%)
Mar 20, 2024 0.0029 0.0036 0.0025 0.0033 1,641,166 +0.00(+17.86%)
Mar 19, 2024 0.0040 0.0040 0.0026 0.0028 5,302,308 +0.00(+0.00%)
Mar 18, 2024 0.0025 0.0030 0.0025 0.0028 2,236,523 +0.00(+16.67%)
Mar 15, 2024 0.0035 0.0035 0.0024 0.0024 1,803,781 -0.00(-4.00%)
Mar 14, 2024 0.0035 0.0035 0.0023 0.0025 6,448,659 -0.00(-13.79%)
Mar 13, 2024 0.0030 0.0037 0.0028 0.0029 1,551,551 +0.00(+3.57%)
Mar 12, 2024 0.0033 0.0040 0.0027 0.0028 3,590,703 -0.00(-6.67%)
Mar 11, 2024 0.0037 0.0042 0.0030 0.0030 3,512,373 -0.00(-9.09%)
Mar 08, 2024 0.0038 0.0039 0.0024 0.0033 3,621,620 -0.00(-2.94%)
Mar 07, 2024 0.0024 0.0040 0.0024 0.0034 4,193,237 +0.00(+13.33%)
Mar 06, 2024 0.0044 0.0044 0.0030 0.0030 5,089,685 -0.00(-14.29%)
Mar 05, 2024 0.0029 0.0040 0.0029 0.0035 4,462,752 +0.00(+0.00%)
Mar 04, 2024 0.0033 0.0040 0.0030 0.0035 2,273,848 +0.00(+16.67%)
Mar 01, 2024 0.0032 0.0042 0.0030 0.0030 5,898,212 -0.00(-9.09%)
Feb 29, 2024 0.0036 0.0044 0.0033 0.0033 979,521 -0.00(-13.16%)
Feb 28, 2024 0.0035 0.0045 0.0035 0.0038 3,234,633 +0.00(+11.76%)
Feb 27, 2024 0.0033 0.0047 0.0033 0.0034 5,468,232 -0.00(-19.05%)
Feb 26, 2024 0.0032 0.0044 0.0032 0.0042 1,429,643 +0.00(+31.25%)
Feb 23, 2024 0.0032 0.0046 0.0030 0.0032 3,691,645 -0.00(-15.79%)
Feb 22, 2024 0.0040 0.0045 0.0030 0.0038 3,810,634 -0.00(-2.56%)
Feb 21, 2024 0.0035 0.0045 0.0035 0.0039 173,694 -0.00(-4.88%)
Feb 20, 2024 0.0046 0.0046 0.0040 0.0041 1,046,807 +0.00(+2.50%)
Feb 16, 2024 0.0036 0.0045 0.0036 0.0040 5,766,615 +0.00(+8.11%)
Feb 15, 2024 0.0040 0.0041 0.0032 0.0037 2,172,593 +0.00(+0.00%)
Feb 14, 2024 0.0038 0.0040 0.0035 0.0037 2,684,445 +0.00(+15.62%)
Feb 13, 2024 0.0033 0.0039 0.0032 0.0032 637,822 -0.00(-17.95%)
Feb 12, 2024 0.0035 0.0045 0.0030 0.0039 3,128,933 +0.00(+18.18%)
Feb 09, 2024 0.0035 0.0037 0.0029 0.0033 3,286,276 +0.00(+13.79%)
Feb 08, 2024 0.0033 0.0033 0.0027 0.0029 2,112,429 +0.00(+0.00%)
Feb 07, 2024 0.0030 0.0033 0.0027 0.0029 73,921 +0.00(+7.41%)
Feb 06, 2024 0.0025 0.0033 0.0025 0.0027 324,350 -0.00(-18.18%)
Feb 05, 2024 0.0027 0.0033 0.0027 0.0033 316,175 +0.00(+13.79%)
Feb 02, 2024 0.0027 0.0033 0.0027 0.0029 83,250 +0.00(+7.41%)
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.