MGTI

MGT Capital Investments (QB) Historical Data

MGTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.0166 -0.0004 -2.35% 0.0157 0.017 0.0157 2,004,541
Jul 01 2020 0.017 0.001 6.25% 0.0165 0.017 0.016 1,191,168
Jun 30 2020 0.016 0.0005 3.23% 0.017 0.017 0.0155 846,265
Jun 29 2020 0.0155 -0.0003 -1.9% 0.015 0.017 0.015 3,289,627
Jun 26 2020 0.0158 -0.00045 -2.77% 0.016 0.0165 0.015 3,064,577
Jun 25 2020 0.01625 0.00045 2.85% 0.0165 0.0169 0.0153 1,036,413
Jun 24 2020 0.0158 0.00 +0.00% 0.0172 0.0174 0.0151 0
Jun 24 2020 0.0158 -0.0009 -5.39% 0.0172 0.0174 0.0151 3,722,169
Jun 23 2020 0.0167 0.00 +0.00% 0.01745 0.018 0.0167 0
Jun 23 2020 0.0167 -0.0003 -1.76% 0.01745 0.018 0.0167 2,779,936
Jun 22 2020 0.017 -0.0005 -2.86% 0.0176 0.018 0.0167 2,533,013
Jun 19 2020 0.0175 0.0006 3.55% 0.016 0.01755 0.016 3,283,699
Jun 18 2020 0.0169 0.00015 0.89% 0.0166 0.0175 0.016 2,165,936
Jun 17 2020 0.01675 0.00 +0.00% 0.018 0.018 0.0163 0
Jun 17 2020 0.01675 -0.0005 -2.9% 0.018 0.018 0.0163 1,461,251
Jun 16 2020 0.01725 0.00 +0.00% 0.0168 0.0182 0.0155 0
Jun 16 2020 0.01725 0.00005 0.29% 0.0168 0.0182 0.0155 5,516,332
Jun 15 2020 0.0172 -0.0008 -4.44% 0.0183 0.0188 0.0159 3,777,357
Jun 12 2020 0.018 0.0006 3.45% 0.0174 0.01825 0.0155 4,048,594
Jun 11 2020 0.0174 -0.00235 -11.9% 0.0198 0.0198 0.016 10,789,362
Jun 10 2020 0.01975 0.00175 9.72% 0.0175 0.0217 0.0166 17,925,526
Jun 09 2020 0.018 -0.0004 -2.17% 0.0184 0.0198 0.018 4,050,645
Jun 08 2020 0.0184 0.00 +0.00% 0.0188 0.02 0.0182 0
Jun 08 2020 0.0184 -0.00065 -3.41% 0.0188 0.02 0.0182 2,909,889
Jun 05 2020 0.01905 0.00 +0.00% 0.01945 0.0199 0.01775 0
Jun 05 2020 0.01905 -0.00085 -4.27% 0.01945 0.0199 0.01775 2,898,950
Jun 04 2020 0.0199 0.0011 5.85% 0.01875 0.0213 0.018 3,795,157
Jun 03 2020 0.0188 0.00 +0.00% 0.0189 0.0197 0.0175 0
Jun 03 2020 0.0188 -0.0002 -1.05% 0.0189 0.0197 0.0175 3,683,535
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 0.00 +0.00% 0.0177 0.0177 0.016 0
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 0.00 +0.00% 0.0165 0.0175 0.0154 0
May 26 2020 0.0154 -0.0011 -6.67% 0.0165 0.0175 0.0154 3,333,482
May 25 2020 0.0165 0.00 +0.00% 0.0182 0.0182 0.0159 0
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 0.00 +0.00% 0.0185 0.0199 0.018 0
May 20 2020 0.0183 -0.0001 -0.54% 0.0185 0.0199 0.018 3,493,623
May 19 2020 0.0184 0.00 +0.00% 0.0183 0.0187 0.0168 0
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 0.00 +0.00% 0.0238 0.0238 0.0171 0
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 0.00 +0.00% 0.0202 0.023 0.0195 0
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 0.00 +0.00% 0.026 0.0282 0.0196 0
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 0.00 +0.00% 0.0255 0.0315 0.0249 0
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 0.00 +0.00% 0.022 0.023 0.0202 0
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
May 01 2020 0.0219 -0.001 -4.37% 0.02 0.025 0.02 2,943,411
Apr 30 2020 0.0229 0.00 +0.00% 0.0269 0.0269 0.02 0
Apr 30 2020 0.0229 -0.0001 -0.43% 0.0269 0.0269 0.02 10,398,673
Apr 29 2020 0.023 0.0041 21.69% 0.023 0.028 0.0206 19,732,042
Apr 28 2020 0.0189 0.00 +0.00% 0.0149 0.022 0.0149 0
Apr 28 2020 0.0189 0.004 26.85% 0.0149 0.022 0.0149 20,346,378
Apr 27 2020 0.0149 -0.00075 -4.79% 0.0159 0.016 0.0133 3,156,233
Apr 24 2020 0.01565 0.00015 0.97% 0.0156 0.0159 0.0146 2,860,315
Apr 23 2020 0.0155 0.00 +0.00% 0.014 0.016 0.013 0
Apr 23 2020 0.0155 0.0019 13.97% 0.014 0.016 0.013 6,507,328
Apr 22 2020 0.0136 0.0006 4.62% 0.0143 0.0145 0.013 1,579,770
Apr 21 2020 0.013 0.00 +0.00% 0.0147 0.0147 0.013 0
Apr 21 2020 0.013 -0.0016 -10.96% 0.0147 0.0147 0.013 3,277,578
Apr 20 2020 0.0146 0.00 +0.00% 0.015 0.015 0.014 0
Apr 20 2020 0.0146 0.0006 4.29% 0.015 0.015 0.014 2,475,701
Apr 17 2020 0.014 0.001 7.69% 0.01305 0.0149 0.01305 2,204,399
Apr 16 2020 0.013 -0.0013 -9.09% 0.0138 0.01575 0.013 3,668,636
Apr 15 2020 0.0143 0.00 +0.00% 0.015 0.015 0.0143 0
Apr 15 2020 0.0143 0.00 0.0% 0.015 0.015 0.0143 1,420,046
Apr 14 2020 0.0143 -0.00085 -5.61% 0.0138 0.0159 0.0138 1,152,303
Apr 13 2020 0.01515 0.00 +0.00% 0.014 0.01625 0.014 0
Apr 13 2020 0.01515 -0.00135 -8.18% 0.014 0.01625 0.014 1,698,685
Apr 10 2020 0.0165 0.00 +0.00% 0.015 0.02 0.015 0
Apr 09 2020 0.0165 0.0015 10.0% 0.015 0.02 0.015 3,303,307
Apr 08 2020 0.015 0.0007 4.9% 0.0135 0.0163 0.0135 5,785,805
Apr 07 2020 0.0143 0.00 +0.00% 0.014 0.015 0.0131 0
Apr 07 2020 0.0143 0.0003 2.14% 0.014 0.015 0.0131 6,559,535
Apr 06 2020 0.014 0.0015 12.0% 0.0125 0.014 0.0122 3,323,833


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.