MGT Capital Investments Inc (OP: MGTI )

0.0539 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27,510,037 -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 19,320,117 -0.00(-2.30%)
Feb 17, 2021 0.1775 0.2005 0.1650 0.1996 34,336,878 +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 17,703,959 -0.02(-14.24%)
Feb 09, 2021 0.1701 0.1900 0.1635 0.1749 21,474,545 +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.