MGTI

MGT Capital Investments (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
MGT Capital Investments Inc (QB) MGTI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0018 -12.0% 0.0132 16:44:32
Close Price Low Price High Price Open Price Previous Close
0.0132 0.0131 0.0145 0.0133 0.015
more quote information »

MGTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0140.01510.01260.01416741,788,655-0.0008-5.71%
1 Month0.01710.01710.01250.01381932,842,327-0.0039-22.81%
3 Months0.01650.02620.01250.01789294,868,745-0.0033-20.0%
6 Months0.01450.03550.01210.01867915,303,314-0.0013-8.97%
1 Year0.025850.040.0120.02029884,340,257-0.01265-48.94%
3 Years2.918.140.0120.41474973,275,707-2.90-99.55%
5 Years1.218.140.0120.50063242,662,242-1.20-98.91%

MGTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 0.015 0.001 7.14% 0.015 0.0151 0.0133 2,827,976
Sep 28 2020 0.014 0.0003 2.19% 0.014 0.014 0.0128 1,378,332
Sep 25 2020 0.0137 -0.0002 -1.44% 0.014 0.014 0.0127 850,549
Sep 24 2020 0.0139 0.0002 1.46% 0.0138 0.0139 0.0126 449,761
Sep 23 2020 0.0137 0.0002 1.48% 0.014 0.014 0.013 3,436,657
Sep 22 2020 0.0135 0.0007 5.47% 0.0132 0.0138 0.0125 3,125,488
Sep 21 2020 0.0128 -0.00035 -2.66% 0.0131 0.0131 0.0125 1,743,405
Sep 18 2020 0.01315 -0.00035 -2.59% 0.0138 0.0138 0.0131 2,398,981
Sep 17 2020 0.0135 0.00 0.0% 0.0135 0.0138 0.013 1,308,516
Sep 16 2020 0.0135 0.00 0.0% 0.0135 0.0139 0.013 813,483
Sep 15 2020 0.0135 0.00 0.0% 0.0133 0.0139 0.013 1,840,657
Sep 14 2020 0.0135 0.00082 6.47% 0.0126 0.014 0.0126 3,374,233
Sep 11 2020 0.01268 -0.0012 -8.61% 0.0135 0.0139 0.01268 6,525,706
Sep 10 2020 0.013875 0.00043 3.16% 0.0132 0.01445 0.0132 1,784,403
Sep 09 2020 0.01345 0.00005 0.37% 0.0134 0.0139 0.0132 1,792,911
Sep 08 2020 0.0134 -0.0004 -2.9% 0.0151 0.0151 0.0133 3,446,741
Sep 04 2020 0.0138 -0.0009 -6.12% 0.0155 0.0155 0.0131 7,584,984
Sep 03 2020 0.0147 -0.0017 -10.37% 0.0158 0.017 0.0131 6,385,437
Sep 02 2020 0.0164 -0.0009 -5.2% 0.0171 0.0171 0.0157 2,935,987
Sep 01 2020 0.0173 0.0014 8.81% 0.017 0.0174 0.01545 6,173,152
Aug 31 2020 0.0159 -0.001 -5.92% 0.0165 0.01675 0.0156 2,678,768
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.