MGTI

MGT Capital Investments (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
-0.0003 -1.92% 0.0153 0.0147 0.0169 0.0155 0.0156 16:33:45
more quote information »

MGTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01570.0180.01470.01578982,122,722-0.0004-2.55%
1 Month0.01980.01980.01470.01683553,102,259-0.0045-22.73%
3 Months0.01380.03550.0130.01984845,975,9750.001510.87%
6 Months0.02180.040.0120.02119825,092,247-0.0065-29.82%
1 Year0.06790.0750.0120.02556744,194,555-0.0526-77.47%
3 Years1.168.140.0120.54194393,029,616-1.14-98.68%
5 Years1.218.140.0120.55722752,535,471-1.19-98.74%

MGTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 0.0153 -0.0003 -1.92% 0.0155 0.0169 0.0147 1,758,260
Jul 08 2020 0.0156 0.0003 1.96% 0.0165 0.017 0.015 2,041,240
Jul 07 2020 0.0153 -0.0007 -4.38% 0.018 0.018 0.015 3,101,757
Jul 06 2020 0.016 -0.0006 -3.61% 0.0173 0.0173 0.0157 1,343,349
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 -0.0009 -5.39% 0.0172 0.0174 0.0151 3,722,169
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 -0.0005 -2.9% 0.018 0.018 0.0163 1,461,251
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
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.