MGTI

MGT Capital Investments (QB) Historical Data

Company Name Stock Ticker Symbol Market Type
MGT Capital Investments Inc (QB) MGTI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0003 -2.17% 0.0135 16:00:00
Open Price Low Price High Price Close Price Prev Close
0.0138 0.0107 0.0139 0.0138
more quote information »

MGTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00970.0150.00940.01367341,864,2770.003839.18%
1 Month0.00550.0150.0050.0102452,681,6640.008145.45%
3 Months0.00810.0150.00420.00884631,641,1770.005466.67%
6 Months0.0240.02560.00420.01048771,807,938-0.0105-43.75%
1 Year0.0270.06470.00420.02212133,122,759-0.0135-50.0%
3 Years0.02370.2980.00420.07027055,737,532-0.0102-43.04%
5 Years2.398.140.00420.22659464,552,434-2.38-99.44%

MGTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 0.0138 0.0003 2.22% 0.0135 0.0144 0.0125 1,292,895
Oct 03 2022 0.0135 0.00075 5.88% 0.0121 0.0135 0.01 785,110
Sep 30 2022 0.01275 -0.00175 -12.07% 0.0111 0.0144 0.0111 1,522,051
Sep 29 2022 0.0145 0.0035 31.82% 0.0115 0.015 0.01 4,763,893
Sep 28 2022 0.011 0.00105 10.55% 0.0097 0.0115 0.0094 957,438
Sep 27 2022 0.00995 0.00095 10.56% 0.0089 0.0103 0.0089 1,246,785
Sep 26 2022 0.009 -0.0013 -12.62% 0.0107 0.0107 0.0087 1,507,801
Sep 23 2022 0.0103 0.0006 6.19% 0.01 0.0103 0.0084 1,520,496
Sep 22 2022 0.0097 0.0011 12.79% 0.0083 0.0097 0.0082 307,872
Sep 21 2022 0.0086 0.00 0.0% 0.011 0.011 0.0085 607,498
Sep 20 2022 0.0086 -0.0009 -9.47% 0.0095 0.0095 0.0083 741,241
Sep 19 2022 0.0095 0.0005 5.56% 0.009 0.0099 0.0079 4,122,069
Sep 16 2022 0.009 -0.0022 -19.64% 0.0115 0.0115 0.00885 2,335,621
Sep 15 2022 0.0112 0.0012 12.0% 0.0112 0.0115 0.0091 3,670,884
Sep 14 2022 0.01 0.0035 53.85% 0.0078 0.012 0.006 23,738,327
Sep 13 2022 0.0065 0.0003 4.84% 0.0061 0.0065 0.0058 1,391,870
Sep 12 2022 0.0062 -0.0001 -1.59% 0.0058 0.0063 0.0057 173,751
Sep 09 2022 0.0063 0.0013 26.0% 0.0051 0.0063 0.005 1,329,992
Sep 08 2022 0.005 -0.0005 -9.09% 0.0055 0.0057 0.005 569,744
Sep 07 2022 0.0055 0.0003 5.77% 0.0055 0.0055 0.0051 1,047,932
Sep 06 2022 0.0052 -0.0003 -5.45% 0.0055 0.0055 0.0042 1,144,577
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