MGT Capital Investments Inc (PK) Historical Data - MGTI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
MGT Capital Investments Inc (PK) (MGTI)
MGT Capital Investments Inc (PK) (MGTI) Historical

MGT Capital Investments Inc (PK) (MGTI)

0.002

0.00

(0.00%)

Closed April 20 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-20	0.0025	0.0028	0.0018	3187907	0.00235009	CS
4	-0.0008	-28.5714285714	0.0028	0.0035	0.0018	2160934	0.00263589	CS
12	-0.0014	-41.1764705882	0.0034	0.0047	0.0012	2479195	0.00304464	CS
26	-0.0015	-42.8571428571	0.0035	0.0084	0.0001	2219087	0.00332663	CS
52	-0.0043	-68.253968254	0.0063	0.0084	0.0001	1711037	0.00398923	CS
156	-0.0627	-96.9088098918	0.0647	0.09	0.0001	2373060	0.01982003	CS
260	-0.068	-97.1428571429	0.07	0.298	0.0001	4244295	0.05652605	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713561900	0.002	0	0.00	0.0021	0.0023	0.0018	5973653
1713475500	0.002	-0.0003	-13.04	0.0021	0.0023	0.0019	2061203
1713389100	0.0023	-0.0003	-11.54	0.0026	0.0026	0.002	7718612
1713302940	0.0026	0	0.00	0.0026	0.0026	0.0025	107461
1713216000	0.0026	0.0001	4.00	0.0023999	0.0027	0.0023999	1741429
1712957160	0.0025	-0.0003	-10.71	0.0025	0.0028	0.0023	4310832
1712870760	0.0028	0.0002	7.69	0.0026	0.0028	0.0025	45670
1712784000	0.0026	0	0.00	0.0025	0.0028	0.0025	416571
1712698140	0.0026	-0.0002	-7.14	0.0028	0.0028	0.0025	891274
1712611200	0.0028	0.0001	3.70	0.0026	0.003	0.0026	2097542
1712352000	0.0027	-0.0002	-6.90	0.0028	0.003	0.0026	606587
1712265780	0.0028999	0.0002999	11.53	0.0025	0.0035	0.0025	1180682
1712179500	0.0026	-0.0002	-7.14	0.0026	0.003	0.0026	913825
1712092980	0.0028	-0.0004	-12.50	0.0027	0.0034	0.0023999	1708338
1712006940	0.0032	0.0005	18.52	0.0027	0.0034	0.0027	580295
1711660800	0.0027	-0.0001	-3.57	0.0027	0.003	0.0027	152890
1711574580	0.0028	-0.0002	-6.67	0.003	0.003	0.0026	1347700
1711488540	0.003	0.0004	15.38	0.0026	0.003	0.0023	10408721
1711401600	0.0026	0.0002001	8.34	0.0026	0.0027	0.002	2144861
1711142880	0.0023999	-0.0003	-11.11	0.0028	0.003	0.0023999	2623250
1711056240	0.0027	-0.0006	-18.18	0.0023999	0.0034	0.0023999	1167037
1710970140	0.0033	0.0005	17.86	0.0028999	0.0036	0.0025	1641166
1710883740	0.0028	0	0.00	0.0026	0.004	0.0026	5302308
1710796800	0.0028	0.0004001	16.67	0.0025	0.003	0.0025	2236523
1710537720	0.0023999	-0.0001	-4.00	0.0035	0.0035	0.0023999	1803781
1710451740	0.0025	-0.0004	-13.79	0.0035	0.0035	0.0023	6448659
1710365340	0.0028999	0.0001	3.57	0.003	0.0037	0.0028	1551551
1710278940	0.0028	-0.0002	-6.67	0.0033	0.004	0.0027	3590703
1710192540	0.003	-0.0003	-9.09	0.0037	0.0042	0.003	3512373
1709936640	0.0033	-0.0001	-2.94	0.0038	0.0039	0.0023999	3621620
1709850360	0.0034	0.0004	13.33	0.0023999	0.004	0.0023999	4193237
1709764080	0.003	-0.0005	-14.29	0.0044	0.0044	0.003	5089685
1709677620	0.0035	0	0.00	0.0028999	0.004	0.0028999	4462752
1709590980	0.0035	0.0005	16.67	0.0033	0.004	0.003	2273848
1709332140	0.003	-0.0003	-9.09	0.0032	0.0042	0.003	5898212
1709245440	0.0033	-0.0005	-13.16	0.0036	0.0044	0.0033	979521
1709159100	0.0038	0.0004	11.76	0.0035	0.0045	0.0035	3234633
1709072940	0.0034	-0.00075	-18.07	0.0033	0.0047	0.0033	5468232
1708986360	0.00415	0.00095	29.69	0.0032	0.0044	0.0032	1429643
1708726800	0.0032	-0.0006	-15.79	0.0032	0.0046	0.003	3691645
1708640940	0.0038	-0.0001	-2.56	0.004	0.0045	0.003	3810634
1708554000	0.0039	-0.0002	-4.88	0.0035	0.0045	0.0035	173694
1708467600	0.0041	0.0001	2.50	0.0046	0.0046	0.004	1046807
1708122180	0.004	0.0003	8.11	0.0036	0.0045	0.0036	5766615
1708036140	0.0037	0	0.00	0.0038	0.0041	0.0032	2172593
1707949620	0.0037	0.0005	15.63	0.0038	0.004	0.0035	2684445
1707863340	0.0032	-0.0007	-17.95	0.0039	0.0039	0.0032	637822
1707776940	0.0039	0.0006	18.18	0.0035	0.0045	0.003	3128933
1707517200	0.0033	0.0004001	13.80	0.0035	0.0037	0.0028999	3286276
1707431280	0.0028999	0	0.00	0.0033	0.0033	0.0027	2112429
1707344940	0.0028999	0.0001999	7.40	0.003	0.0033	0.0027	73921
1707258480	0.0027	-0.0006	-18.18	0.0025	0.0033	0.0025	324350
1707172140	0.0033	0.0004001	13.80	0.0027	0.0033	0.0027	316175
1706912580	0.0028999	0.0001999	7.40	0.0027	0.0033	0.0027	83250
1706826540	0.0027	-0.0003	-10.00	0.0033	0.0033	0.0027	198082
1706740140	0.003	-0.0005	-14.29	0.0023999	0.0036	0.0011999	2611711
1706653320	0.0035	0.0008	29.63	0.0027	0.0035	0.0027	379684
1706567340	0.0027	0.0002	8.00	0.0023999	0.003	0.0023999	715094
1706307780	0.0025	-0.0009	-26.47	0.0034	0.0034	0.0023999	5615915
1706221620	0.0034	0.0004	13.33	0.0027	0.0034	0.0027	2259272
1706135340	0.003	-0.001	-25.00	0.0032	0.004	0.0027	4817712
1706048400	0.004	0.0013	48.15	0.0032	0.004	0.003	2472838
1705962540	0.0027	-0.0009	-25.00	0.0034	0.0034	0.0027	1829441

MGT Capital Investments (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions