MGT Capital Investments (QB) Historical Data - MGTI

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 Low Price High Price Open Price Close Price Last Traded
-0.000575 -2.94% 0.019 0.0173 0.0245 0.0196 0.019575 16:55:31
more quote information »

MGTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01650.02450.0150.01705853,424,2500.002515.15%
1 Month0.0220.03550.0150.02169728,321,843-0.003-13.64%
3 Months0.0190.03550.0120.01900065,725,4090.000.0%
6 Months0.01810.040.0120.02179534,739,3640.00094.97%
1 Year0.04190.110.0120.03561314,742,808-0.0229-54.65%
3 Years0.918.140.0120.57320352,906,499-0.891-97.91%
5 Years1.218.140.0120.58445232,485,481-1.19-98.43%

MGTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 0.019 -0.00058 -2.94% 0.0196 0.0245 0.0173 16,490,253
Jun 01 2020 0.019575 0.00258 15.15% 0.0165 0.0203 0.0165 4,535,469
May 29 2020 0.017 0.0007 4.3% 0.0177 0.0177 0.016 2,627,529
May 28 2020 0.0163 0.0002 1.24% 0.01585 0.0176 0.01585 3,090,613
May 27 2020 0.0161 0.0007 4.55% 0.0157 0.0169 0.015 3,534,157
May 26 2020 0.0154 -0.0011 -6.67% 0.0165 0.0175 0.0154 3,333,482
May 22 2020 0.0165 -0.0005 -2.94% 0.0182 0.0182 0.0159 3,508,957
May 21 2020 0.017 -0.0013 -7.1% 0.0183 0.0198 0.0162 9,051,119
May 20 2020 0.0183 -0.0001 -0.54% 0.0185 0.0199 0.018 3,493,623
May 19 2020 0.0184 0.0004 2.22% 0.0183 0.0187 0.0168 5,954,783
May 18 2020 0.018 -0.001 -5.26% 0.019 0.021 0.018 7,047,569
May 15 2020 0.019 -0.0042 -18.1% 0.0238 0.0238 0.0171 15,628,546
May 14 2020 0.0232 0.0028 13.73% 0.02105 0.0247 0.02105 8,314,620
May 13 2020 0.0204 0.0003 1.49% 0.0202 0.023 0.0195 6,345,813
May 12 2020 0.0201 -0.00015 -0.74% 0.0202 0.023 0.019 6,086,376
May 11 2020 0.02025 -0.00575 -22.12% 0.026 0.0282 0.0196 22,002,240
May 08 2020 0.026 -0.003 -10.34% 0.0295 0.0355 0.0253 24,541,423
May 07 2020 0.029 0.0042 16.94% 0.0255 0.0315 0.0249 21,094,122
May 06 2020 0.0248 0.003 13.76% 0.0211 0.0253 0.0211 5,577,510
May 05 2020 0.0218 -0.0002 -0.91% 0.022 0.023 0.0202 2,347,073
May 04 2020 0.022 0.0001 0.46% 0.015 0.022 0.0145 4,216,304
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.