MGT Capital Investments (QB) Historical Data - MGTI

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 Low Price High Price Open Price Close Price Last Traded
0.0015 10.0% 0.0165 0.015 0.02 0.015 0.015 16:00:06
more quote information »

MGTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.014050.020.01210.0136245,183,0070.0024517.44%
1 Month0.01880.020.0120.01393784,162,439-0.0023-12.23%
3 Months0.02020.040.0120.02295994,556,148-0.0037-18.32%
6 Months0.02590.040.0120.02202613,509,392-0.0094-36.29%
1 Year0.1040.110.0120.04438064,530,843-0.0875-84.13%
3 Years0.70818.140.0120.64661372,581,833-0.6916-97.67%
5 Years1.218.140.0120.65534842,291,325-1.19-98.64%

MGTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.015 0.0007 4.9% 0.0135 0.0163 0.0135 5,785,805
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
Apr 03 2020 0.0125 -0.00085 -6.37% 0.0133 0.0134 0.0121 5,539,964
Apr 02 2020 0.01335 -0.00015 -1.11% 0.01405 0.0141 0.012625 4,348,941
Apr 01 2020 0.0135 -0.001 -6.9% 0.0145 0.0148 0.0123 1,989,483
Mar 31 2020 0.0145 -0.0001 -0.68% 0.01455 0.015 0.0135 4,945,910
Mar 30 2020 0.0146 0.00 0.0% 0.0145 0.0146 0.0136 2,072,709
Mar 27 2020 0.0146 -0.0007 -4.58% 0.0145 0.0153 0.014 1,356,656
Mar 26 2020 0.0153 0.0007 4.79% 0.014 0.0153 0.0139 3,073,775
Mar 25 2020 0.0146 0.00 0.0% 0.015 0.015 0.013 4,325,157
Mar 24 2020 0.0146 0.0002 1.39% 0.0163 0.0163 0.0144 2,237,992
Mar 23 2020 0.0144 -0.0006 -4.0% 0.016 0.0163 0.0135 1,225,611
Mar 20 2020 0.015 0.0015 11.11% 0.0135 0.0162 0.0135 2,637,804
Mar 19 2020 0.0135 -0.00042 -3.04% 0.0154 0.016 0.01315 2,491,967
Mar 18 2020 0.013923 -0.00028 -1.95% 0.0147 0.0155 0.0129 2,723,453
Mar 17 2020 0.0142 0.0014 10.94% 0.0128 0.0156 0.0128 3,049,629
Mar 16 2020 0.0128 -0.0019 -12.93% 0.0136 0.019 0.012 6,493,003
Mar 13 2020 0.0147 0.0009 6.52% 0.0136 0.018 0.0136 4,257,448
Mar 12 2020 0.0138 -0.0062 -31.0% 0.0188 0.0198 0.0121 13,432,574
Mar 11 2020 0.02 -0.001 -4.76% 0.021 0.022 0.0188 1,633,156
Mar 10 2020 0.021 0.002 10.53% 0.019 0.022 0.019 1,960,987
Mar 09 2020 0.019 -0.00395 -17.21% 0.0201 0.021 0.0185 5,294,514
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.