MGTI

MGT Capital Investments (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.006 10.17% 0.065 16:00:06
Open Price Low Price High Price Close Price Prev Close
0.0588 0.055 0.068 0.065 0.059
more quote information »

MGTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.07240.07650.05010.06353862,960,860-0.0074-10.22%
1 Month0.0680.090.0490.0669914,320,311-0.003-4.41%
3 Months0.1520.2270.0490.11500317,395,666-0.087-57.24%
6 Months0.01170.2980.01070.116881114,556,9150.0533455.56%
1 Year0.02550.2980.01070.09152359,562,2640.0395154.9%
3 Years1.6851.700.01070.08834885,405,412-1.62-96.14%
5 Years1.218.140.01070.33934673,948,250-1.15-94.63%

MGTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 0.065 0.006 10.17% 0.0588 0.068 0.0476 3,703,815
May 06 2021 0.059 -0.00363 -5.79% 0.065 0.065 0.0501 2,367,843
May 05 2021 0.062625 0.00204 3.36% 0.057 0.065 0.057 2,125,476
May 04 2021 0.06059 -0.00441 -6.78% 0.06345 0.0645 0.055 3,598,210
May 03 2021 0.065 -0.0074 -10.22% 0.0727 0.0765 0.0591 4,890,142
Apr 30 2021 0.0724 0.0034 4.93% 0.0724 0.0745 0.0666 1,822,628
Apr 29 2021 0.069 -0.008 -10.39% 0.076 0.08 0.0645 5,189,618
Apr 28 2021 0.077 -0.003 -3.75% 0.0829 0.0829 0.076 2,432,507
Apr 27 2021 0.08 0.0053 7.1% 0.0885 0.0885 0.0722 4,779,802
Apr 26 2021 0.0747 0.0209 38.85% 0.0554 0.09 0.0538 7,656,965
Apr 23 2021 0.0538 -0.0001 -0.19% 0.0539 0.0559 0.049 3,411,964
Apr 22 2021 0.0539 -0.0063 -10.47% 0.06 0.0603 0.0501 6,921,754
Apr 21 2021 0.0602 0.0013 2.21% 0.0592 0.0635 0.056 3,219,653
Apr 20 2021 0.0589 -0.0031 -5.0% 0.0577 0.0665 0.055 5,213,463
Apr 19 2021 0.062 -0.0027 -4.17% 0.0647 0.067 0.055 7,807,440
Apr 16 2021 0.0647 -0.0053 -7.57% 0.0716 0.0716 0.0588 6,065,521
Apr 15 2021 0.07 -0.01 -12.5% 0.08 0.0818 0.06725 2,498,463
Apr 14 2021 0.08 0.0015 1.91% 0.0801 0.09 0.076 4,266,908
Apr 13 2021 0.0785 0.0086 12.3% 0.074 0.0785 0.0641 6,242,707
Apr 12 2021 0.0699 0.0021 3.1% 0.0678 0.075 0.06775 3,816,684
Apr 09 2021 0.0678 0.00355 5.53% 0.068 0.07 0.0636 2,078,464
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.