MGTI

MGT Capital Investments (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.0024 3.06% 0.0809 10:41:59
Open Price Low Price High Price Close Price Prev Close
0.0801 0.08 0.09 0.0785
more quote information »

MGTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.06750.090.05170.07099233,350,8380.013419.85%
1 Month0.0840.0980.05170.07585913,868,399-0.0031-3.69%
3 Months0.12990.2270.05170.128340410,868,501-0.049-37.72%
6 Months0.0120.2980.01070.115672514,303,8490.0689574.17%
1 Year0.01380.2980.01070.08954159,639,4110.0671486.23%
3 Years1.352.180.01070.09425915,339,362-1.27-94.01%
5 Years1.218.140.01070.34390273,941,929-1.13-93.31%

MGTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 0.0785 0.0086 12.3% 0.074 0.0785 0.0641 6,242,707
Apr 12 2021 0.0699 0.0021 3.1% 0.0678 0.075 0.06775 3,816,684
Apr 09 2021 0.0678 0.00355 5.53% 0.068 0.07 0.0636 2,078,464
Apr 08 2021 0.06425 0.0027 4.39% 0.0601 0.0701 0.0517 2,786,860
Apr 07 2021 0.06155 -0.00595 -8.81% 0.0675 0.0694 0.0601 1,829,474
Apr 06 2021 0.0675 -0.0045 -6.25% 0.071 0.08 0.06 3,719,276
Apr 05 2021 0.072 -0.0019 -2.57% 0.07 0.0739 0.0621 2,528,783
Apr 01 2021 0.0739 -0.0011 -1.47% 0.079 0.08 0.0721 2,382,665
Mar 31 2021 0.075 0.003 4.17% 0.08 0.08 0.07 2,710,925
Mar 30 2021 0.072 -0.004 -5.26% 0.076 0.0795 0.07 2,668,977
Mar 29 2021 0.076 0.0045 6.29% 0.079 0.08 0.0701 3,419,140
Mar 26 2021 0.0715 0.0035 5.15% 0.069 0.08 0.0659 2,008,108
Mar 25 2021 0.068 -0.0086 -11.23% 0.0749 0.0749 0.06 10,751,401
Mar 24 2021 0.0766 -0.0029 -3.65% 0.083 0.0865 0.0737 7,050,078
Mar 23 2021 0.0795 -0.0067 -7.77% 0.088 0.088 0.0795 3,069,214
Mar 22 2021 0.0862 -0.0018 -2.05% 0.0898 0.0898 0.081 3,083,222
Mar 19 2021 0.088 -0.0015 -1.68% 0.091 0.091 0.085 3,358,950
Mar 18 2021 0.0895 -0.0015 -1.65% 0.092 0.098 0.085 5,294,243
Mar 17 2021 0.091 0.0031 3.53% 0.084 0.091 0.08 4,700,404
Mar 16 2021 0.0879 -0.0046 -4.97% 0.0875 0.094 0.085 3,925,159
Mar 15 2021 0.0925 0.0095 11.45% 0.088 0.10 0.082 5,362,256
See More Historical Prices »


Your Recent History
USOTC
MGTI
MGT Capita..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.