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

MGT Capital Investments Inc (OP: MGTI )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 30, 2021 0.0724 0.0770 0.0666 0.0724 1,822,600 +0.00(+4.93%)
Apr 29, 2021 0.0760 0.0800 0.0645 0.0690 5,189,618 -0.01(-10.39%)
Apr 28, 2021 0.0829 0.0829 0.0760 0.0770 2,432,507 -0.00(-3.75%)
Apr 27, 2021 0.0885 0.0885 0.0722 0.0800 4,779,802 +0.01(+7.10%)
Apr 26, 2021 0.0554 0.0900 0.0538 0.0747 7,656,965 +0.02(+38.85%)
Apr 23, 2021 0.0539 0.0559 0.0490 0.0538 3,411,900 -0.00(-0.19%)
Apr 22, 2021 0.0600 0.0603 0.0501 0.0539 6,921,754 -0.01(-10.47%)
Apr 21, 2021 0.0592 0.0635 0.0560 0.0602 3,219,653 +0.00(+2.21%)
Apr 20, 2021 0.0577 0.0665 0.0550 0.0589 5,213,463 -0.00(-5.00%)
Apr 19, 2021 0.0647 0.0670 0.0550 0.0620 7,807,440 -0.00(-4.17%)
Apr 16, 2021 0.0716 0.0716 0.0600 0.0647 6,065,500 -0.01(-7.57%)
Apr 15, 2021 0.0800 0.0818 0.0673 0.0700 2,498,463 -0.01(-12.50%)
Apr 14, 2021 0.0801 0.0900 0.0760 0.0800 4,266,908 +0.00(+1.91%)
Apr 13, 2021 0.0740 0.0785 0.0685 0.0785 6,242,707 +0.01(+12.30%)
Apr 12, 2021 0.0678 0.0750 0.0678 0.0699 3,816,684 +0.00(+3.10%)
Apr 09, 2021 0.0680 0.0700 0.0636 0.0678 2,078,400 +0.00(+5.44%)
Apr 08, 2021 0.0601 0.0701 0.0601 0.0643 2,786,860 +0.00(+4.38%)
Apr 07, 2021 0.0675 0.0694 0.0601 0.0616 1,829,474 -0.01(-8.74%)
Apr 06, 2021 0.0710 0.0800 0.0600 0.0675 3,719,276 -0.00(-6.25%)
Apr 05, 2021 0.0700 0.0739 0.0655 0.0720 2,528,783 -0.00(-2.57%)
Apr 01, 2021 0.0790 0.0800 0.0721 0.0739 2,382,600 -0.00(-1.47%)
Mar 31, 2021 0.0800 0.0800 0.0720 0.0750 2,710,925 +0.00(+4.17%)
Mar 30, 2021 0.0760 0.0795 0.0700 0.0720 2,668,977 -0.00(-5.26%)
Mar 29, 2021 0.0790 0.0800 0.0716 0.0760 3,419,140 +0.00(+6.29%)
Mar 26, 2021 0.0690 0.0800 0.0659 0.0715 2,008,100 +0.00(+5.15%)
Mar 25, 2021 0.0749 0.0749 0.0600 0.0680 10,751,402 -0.01(-11.23%)
Mar 24, 2021 0.0830 0.0865 0.0737 0.0766 7,050,078 -0.00(-3.65%)
Mar 23, 2021 0.0880 0.0880 0.0795 0.0795 3,069,214 -0.01(-7.77%)
Mar 22, 2021 0.0898 0.0898 0.0819 0.0862 3,083,222 -0.00(-2.05%)
Mar 19, 2021 0.0910 0.0910 0.0850 0.0880 3,358,900 -0.00(-1.68%)
Mar 18, 2021 0.0920 0.0980 0.0850 0.0895 5,294,243 -0.00(-1.65%)
Mar 17, 2021 0.0840 0.0910 0.0800 0.0910 4,700,404 +0.00(+3.53%)
Mar 16, 2021 0.0875 0.0940 0.0850 0.0879 3,925,159 -0.00(-4.97%)
Mar 15, 2021 0.0880 0.1000 0.0820 0.0925 5,362,256 +0.01(+11.45%)
Mar 12, 2021 0.0888 0.0890 0.0800 0.0830 5,844,200 -0.01(-6.00%)
Mar 11, 2021 0.0960 0.0970 0.0860 0.0883 5,224,738 -0.00(-4.54%)
Mar 10, 2021 0.0890 0.1089 0.0890 0.0925 8,291,379 +0.00(+5.11%)
Mar 09, 2021 0.0880 0.0950 0.0830 0.0880 5,813,229 +0.01(+9.45%)
Mar 08, 2021 0.0850 0.0880 0.0739 0.0804 8,454,969 -0.00(-0.74%)
Mar 05, 2021 0.0900 0.0919 0.0738 0.0810 9,459,700 -0.01(-11.86%)
Mar 04, 2021 0.1010 0.1100 0.0888 0.0919 14,973,864 -0.02(-16.45%)
Mar 03, 2021 0.1150 0.1200 0.1051 0.1100 9,125,618 +0.01(+6.80%)
Mar 02, 2021 0.1201 0.1250 0.1000 0.1030 6,390,756 -0.01(-9.57%)
Mar 01, 2021 0.1095 0.1200 0.1081 0.1139 7,459,980 +0.01(+7.05%)
Feb 26, 2021 0.0999 0.1099 0.0952 0.1064 8,434,300 +0.00(+1.33%)
Feb 25, 2021 0.1310 0.1370 0.1000 0.1050 9,628,730 -0.01(-12.28%)
Feb 24, 2021 0.1240 0.1430 0.1136 0.1197 12,052,690 +0.01(+8.82%)
Feb 23, 2021 0.1270 0.1300 0.1050 0.1100 27,510,036 -0.04(-28.10%)
Feb 22, 2021 0.1800 0.1800 0.1500 0.1530 24,812,136 -0.04(-19.05%)
Feb 19, 2021 0.1989 0.2200 0.1850 0.1890 24,573,300 -0.01(-3.08%)
Feb 18, 2021 0.2250 0.2250 0.1750 0.1950 19,320,116 -0.00(-2.30%)
Feb 17, 2021 0.1775 0.2005 0.1650 0.1996 34,336,880 +0.02(+12.77%)
Feb 16, 2021 0.1720 0.1840 0.1699 0.1770 15,699,169 +0.02(+11.67%)
Feb 12, 2021 0.1520 0.1800 0.1400 0.1585 13,460,400 +0.01(+3.66%)
Feb 11, 2021 0.1625 0.1740 0.1450 0.1529 10,478,913 +0.00(+1.93%)
Feb 10, 2021 0.1800 0.1865 0.1290 0.1500 17,703,960 -0.02(-14.24%)
Feb 09, 2021 0.1701 0.1900 0.1635 0.1749 21,474,544 +0.01(+6.97%)
Feb 08, 2021 0.1650 0.1900 0.1450 0.1635 18,955,294 +0.04(+27.73%)
Feb 05, 2021 0.1290 0.1420 0.1200 0.1280 11,992,700 +0.00(+3.81%)
Feb 04, 2021 0.1255 0.1306 0.1112 0.1233 5,421,428 -0.00(-1.75%)
Feb 03, 2021 0.1341 0.1341 0.1100 0.1255 10,554,204 +0.00(+3.72%)
Feb 02, 2021 0.1140 0.1280 0.1050 0.1210 7,888,415 +0.01(+10.50%)
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.