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 (%)
Apr 28, 2017 0.7490 0.7600 0.7150 0.7300 208,777 -0.02(-2.54%)
Apr 27, 2017 0.7375 0.7600 0.7200 0.7490 430,406 +0.01(+0.71%)
Apr 26, 2017 0.7400 0.7599 0.7200 0.7437 363,026 +0.02(+3.29%)
Apr 25, 2017 0.7480 0.7480 0.6900 0.7200 420,987 -0.01(-1.37%)
Apr 24, 2017 0.7100 0.7500 0.7000 0.7300 160,913 +0.02(+2.82%)
Apr 21, 2017 0.7150 0.7200 0.7000 0.7100 135,826 -0.01(-1.39%)
Apr 20, 2017 0.7400 0.7400 0.7000 0.7200 178,173 -0.04(-5.14%)
Apr 19, 2017 0.7400 0.7600 0.7200 0.7590 67,016 +0.02(+2.57%)
Apr 18, 2017 0.7500 0.7850 0.7200 0.7400 95,098 -0.04(-5.01%)
Apr 17, 2017 0.7700 0.7900 0.7400 0.7790 101,995 +0.02(+3.18%)
Apr 13, 2017 0.7350 0.7850 0.7200 0.7550 115,866 +0.04(+5.51%)
Apr 12, 2017 0.7600 0.7950 0.7000 0.7156 170,766 -0.04(-5.84%)
Apr 11, 2017 0.7500 0.8000 0.7500 0.7600 132,023 -0.01(-1.30%)
Apr 10, 2017 0.7081 0.7700 0.6900 0.7700 98,440 +0.07(+9.36%)
Apr 07, 2017 0.7250 0.7300 0.6977 0.7041 165,929 -0.02(-2.21%)
Apr 06, 2017 0.7501 0.7949 0.6900 0.7200 440,936 -0.06(-7.69%)
Apr 05, 2017 0.7625 0.8100 0.7500 0.7800 107,709 +0.03(+4.00%)
Apr 04, 2017 0.8400 0.8500 0.7400 0.7500 349,341 -0.09(-10.71%)
Apr 03, 2017 0.8590 0.8680 0.8300 0.8400 52,298 -0.03(-3.45%)
Mar 31, 2017 0.8600 0.8700 0.8300 0.8700 72,175 +0.02(+2.35%)
Mar 30, 2017 0.8450 0.8700 0.8331 0.8500 83,898 +0.01(+1.19%)
Mar 29, 2017 0.8500 0.8970 0.8400 0.8400 72,571 +0.00(+0.00%)
Mar 28, 2017 0.8700 0.8700 0.8300 0.8400 105,397 -0.02(-1.75%)
Mar 27, 2017 0.8700 0.9000 0.8500 0.8550 113,135 -0.02(-1.72%)
Mar 24, 2017 0.8500 0.8900 0.8500 0.8700 82,245 -0.01(-1.14%)
Mar 23, 2017 0.8405 0.9300 0.8201 0.8800 126,040 +0.03(+3.53%)
Mar 22, 2017 0.8200 0.8500 0.8100 0.8500 160,648 +0.02(+2.41%)
Mar 21, 2017 0.8600 0.8900 0.8200 0.8300 260,980 -0.02(-2.35%)
Mar 20, 2017 0.8500 0.8980 0.8400 0.8500 240,276 -0.01(-1.16%)
Mar 17, 2017 0.8300 0.8900 0.8100 0.8600 287,241 +0.01(+1.68%)
Mar 16, 2017 0.8800 0.9111 0.8400 0.8458 331,496 -0.01(-1.66%)
Mar 15, 2017 0.8750 0.8900 0.8020 0.8600 444,158 -0.03(-3.37%)
Mar 14, 2017 0.7800 0.9250 0.7300 0.8900 1,172,636 +0.11(+14.10%)
Mar 13, 2017 0.8400 0.8875 0.7500 0.7800 994,499 -0.07(-8.77%)
Mar 10, 2017 0.8650 0.9350 0.8200 0.8550 476,377 +0.01(+0.59%)
Mar 09, 2017 0.9600 0.9800 0.8100 0.8500 555,274 -0.11(-11.46%)
Mar 08, 2017 0.9260 1.040 0.8900 0.9600 313,662 +0.03(+3.21%)
Mar 07, 2017 1.100 1.120 0.9000 0.9301 693,818 -0.14(-13.07%)
Mar 06, 2017 1.315 1.320 1.050 1.070 725,007 -0.18(-14.40%)
Mar 03, 2017 1.090 1.290 1.010 1.250 1,704,707 +0.20(+19.05%)
Mar 02, 2017 1.065 1.150 0.9800 1.050 1,274,288 +0.02(+1.94%)
Mar 01, 2017 0.8500 1.040 0.8500 1.030 1,558,135 +0.17(+19.77%)
Feb 28, 2017 0.7400 0.8800 0.7000 0.8600 698,773 +0.11(+14.67%)
Feb 27, 2017 0.7500 0.8100 0.7110 0.7500 311,302 -0.02(-2.60%)
Feb 24, 2017 0.8600 0.8700 0.7350 0.7700 402,526 -0.10(-11.49%)
Feb 23, 2017 0.6753 0.8700 0.6753 0.8700 1,437,096 +0.17(+24.29%)
Feb 22, 2017 0.6800 0.7100 0.6710 0.7000 243,130 +0.01(+1.45%)
Feb 21, 2017 0.6900 0.7050 0.6700 0.6900 272,091 +0.00(+0.33%)
Feb 17, 2017 0.6877 0.6877 0.6877 0 +0.01(+1.13%)
Feb 16, 2017 0.6885 0.7100 0.6725 0.6800 164,122 -0.02(-2.40%)
Feb 15, 2017 0.6850 0.7000 0.6700 0.6967 122,743 -0.00(-0.47%)
Feb 14, 2017 0.6900 0.7200 0.6600 0.7000 92,867 +0.02(+2.94%)
Feb 13, 2017 0.6700 0.7200 0.6440 0.6800 330,631 +0.00(+0.17%)
Feb 10, 2017 0.6575 0.7200 0.6450 0.6788 756,160 +0.02(+2.86%)
Feb 09, 2017 0.7050 0.7499 0.6500 0.6600 849,632 -0.04(-6.38%)
Feb 08, 2017 0.7800 0.7999 0.7000 0.7050 436,434 -0.10(-11.88%)
Feb 07, 2017 0.8050 0.8050 0.7610 0.8000 181,452 -0.01(-0.62%)
Feb 06, 2017 0.8100 0.8399 0.7860 0.8050 206,682 -0.01(-0.62%)
Feb 03, 2017 0.8350 0.8399 0.8000 0.8100 128,432 +0.00(+0.25%)
Feb 02, 2017 0.8995 0.9180 0.7800 0.8080 357,298 -0.09(-10.22%)
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.