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
-0.0147 -12.28% 0.105 16:41:33
Open Price Low Price High Price Close Price Prev Close
0.12525 0.10 0.137 0.105 0.1197
more quote information »

MGTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2250.2270.100.153893321,741,925-0.12-53.33%
1 Month0.098550.2270.09510.153382516,969,6210.006456.54%
3 Months0.03050.2980.02220.135104224,087,4710.0745244.26%
6 Months0.0170.2980.01070.113152513,269,4350.088517.65%
1 Year0.0310.2980.01070.08573739,358,8400.074238.71%
3 Years2.282.330.01070.10374425,122,807-2.18-95.39%
5 Years1.218.140.01070.354853,894,215-1.11-91.32%

MGTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 0.105 -0.0147 -12.28% 0.12525 0.137 0.10 9,628,730
Feb 24 2021 0.1197 0.0097 8.82% 0.124 0.143 0.1136 12,493,979
Feb 23 2021 0.11 -0.043 -28.1% 0.127 0.1575 0.105 27,510,040
Feb 22 2021 0.153 -0.036 -19.05% 0.18 0.21 0.15 24,812,137
Feb 19 2021 0.189 -0.006 -3.08% 0.1989 0.22 0.185 24,573,352
Feb 18 2021 0.195 -0.0046 -2.3% 0.225 0.227 0.175 19,320,117
Feb 17 2021 0.1996 0.0226 12.77% 0.1775 0.2005 0.165 34,336,877
Feb 16 2021 0.177 0.0185 11.67% 0.172 0.184 0.1575 15,699,169
Feb 12 2021 0.1585 0.00565 3.7% 0.152 0.18 0.14 13,460,408
Feb 11 2021 0.15285 0.00285 1.9% 0.1625 0.174 0.145 10,478,913
Feb 10 2021 0.15 -0.0249 -14.24% 0.18 0.1893 0.129 17,703,960
Feb 09 2021 0.1749 0.0114 6.97% 0.1701 0.19 0.1635 21,474,545
Feb 08 2021 0.1635 0.0355 27.73% 0.165 0.1979 0.14 18,955,293
Feb 05 2021 0.128 0.0047 3.81% 0.129 0.142 0.12 11,992,798
Feb 04 2021 0.1233 -0.0022 -1.75% 0.1255 0.1306 0.1112 5,421,428
Feb 03 2021 0.1255 0.0045 3.72% 0.1341 0.1341 0.11 10,554,204
Feb 02 2021 0.121 0.0115 10.5% 0.114 0.128 0.105 7,891,638
Feb 01 2021 0.1095 -0.0083 -7.05% 0.115 0.12 0.102 5,929,474
Jan 29 2021 0.1178 -0.0021 -1.75% 0.14645 0.169 0.1015 28,542,594
Jan 28 2021 0.1199 0.0139 13.11% 0.09855 0.1239 0.0951 11,271,866
Jan 27 2021 0.106 -0.0109 -9.32% 0.113 0.12 0.0911 12,684,841
Jan 26 2021 0.1169 -0.0013 -1.1% 0.1182 0.13 0.10 20,330,755
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.