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
0.00 0.0% 0.0074 15:20:53
Open Price Low Price High Price Close Price Prev Close
0.0071 0.0071 0.008 0.0074 0.0074
more quote information »

MGTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00710.0080650.00710.00739161,318,0870.00034.23%
1 Month0.00870.00870.00620.00735351,239,702-0.0013-14.94%
3 Months0.01210.01580.005940.00949221,773,168-0.0047-38.84%
6 Months0.020.0320.005940.01440832,355,555-0.0126-63.0%
1 Year0.03080.06470.005940.02451963,394,406-0.0234-75.97%
3 Years0.0450.2980.005940.07017475,792,305-0.0376-83.56%
5 Years1.228.140.005940.26417214,560,435-1.21-99.39%

MGTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 0.0074 0.00 0.0% 0.0071 0.008 0.0071 385,925
Aug 04 2022 0.0074 0.0002 2.78% 0.0075 0.0079 0.0073 1,726,446
Aug 03 2022 0.0072 -0.0004 -5.26% 0.00765 0.008065 0.0072 2,384,042
Aug 02 2022 0.0076 -0.0001 -1.3% 0.0079 0.0079 0.0076 894,600
Aug 01 2022 0.0077 0.0003 4.05% 0.0071 0.00783 0.0071 809,411
Jul 29 2022 0.0074 0.0004 5.71% 0.0071 0.0079 0.0071 775,938
Jul 28 2022 0.007 -0.0003 -4.11% 0.0074 0.0082 0.0067 2,238,045
Jul 27 2022 0.0073 0.0003 4.29% 0.007 0.0075 0.007 215,433
Jul 26 2022 0.007 -0.0001 -1.41% 0.0071 0.0072 0.0066 903,686
Jul 25 2022 0.0071 -0.0005 -6.58% 0.0076 0.0076 0.007 1,587,257
Jul 22 2022 0.0076 -0.0002 -2.56% 0.0074 0.0076 0.0074 369,765
Jul 21 2022 0.0078 0.0009 13.04% 0.0065 0.008 0.0064 931,224
Jul 20 2022 0.0069 -0.0011 -13.75% 0.008 0.0083 0.0062 3,703,567
Jul 19 2022 0.008 0.0001 1.27% 0.008 0.0081 0.0074 2,059,503
Jul 18 2022 0.0079 0.0002 2.6% 0.008 0.0085 0.0077 934,736
Jul 15 2022 0.0077 0.0005 6.94% 0.0072 0.008 0.0072 142,739
Jul 14 2022 0.0072 -0.0003 -4.0% 0.007 0.008 0.007 1,289,906
Jul 13 2022 0.0075 0.00005 0.67% 0.0081 0.0081 0.007 923,494
Jul 12 2022 0.00745 -0.00005 -0.67% 0.0071 0.0078 0.0065 1,408,308
Jul 11 2022 0.0075 -0.0005 -6.25% 0.008 0.0081 0.007 973,243
Jul 08 2022 0.008 -0.0006 -6.98% 0.0087 0.0087 0.0071 522,699
Jul 07 2022 0.0086 0.0011 14.67% 0.00755 0.0088 0.0072 1,007,098
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.

Log in to InvestorsHub
Register Now