MGTI

MGT Capital Investments (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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 (PK) MGTI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.006 -4.8% 0.119 13:51:04
Open Price Low Price High Price Close Price Prev Close
0.133 0.115 0.14 0.125
more quote information »

MGTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.18910.20990.0930.14102430,811,863-0.0701-37.07%
1 Month0.0490.2980.03230.147619756,420,5200.07142.86%
3 Months0.01190.2980.01070.120168124,720,9790.1071900.0%
6 Months0.0160.2980.01070.101468813,832,9620.103643.75%
1 Year0.02240.2980.01070.08045969,468,0040.0966431.25%
3 Years3.803.890.01070.12364665,062,655-3.68-96.87%
5 Years1.218.140.01070.35812423,909,599-1.09-90.17%

MGTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 0.125 -0.007 -5.3% 0.0999 0.1349 0.093 29,707,038
Jan 20 2021 0.132 -0.007 -5.04% 0.1299 0.1351 0.094 37,231,117
Jan 19 2021 0.139 -0.027 -16.27% 0.1645 0.19 0.123 22,014,059
Jan 15 2021 0.166 -0.027 -13.99% 0.1891 0.2099 0.1401 34,295,236
Jan 14 2021 0.193 -0.0191 -9.01% 0.2779 0.295 0.189 33,564,499
Jan 13 2021 0.2121 0.0021 1.0% 0.211 0.298 0.1623 104,984,653
Jan 12 2021 0.21 0.09475 82.21% 0.132 0.22 0.10 89,202,214
Jan 11 2021 0.11525 -0.03385 -22.7% 0.102 0.15125 0.0798 74,919,503
Jan 08 2021 0.1491 0.0996 201.21% 0.0585 0.153 0.05 147,882,420
Jan 07 2021 0.0495 0.0096 24.06% 0.0418 0.055 0.03995 36,259,818
Jan 06 2021 0.0399 0.0011 2.84% 0.03915 0.044 0.0365 17,484,654
Jan 05 2021 0.0388 -0.0002 -0.51% 0.0391 0.0415 0.0323 10,542,022
Jan 04 2021 0.039 -0.001 -2.5% 0.055 0.055 0.037 8,690,381
Dec 31 2020 0.04 -0.0045 -10.11% 0.0465 0.049 0.037 6,933,662
Dec 30 2020 0.0445 0.0015 3.49% 0.042 0.0469 0.041 8,700,616
Dec 29 2020 0.043 -0.0014 -3.15% 0.047 0.0485 0.03847 8,469,855
Dec 28 2020 0.0444 0.0024 5.71% 0.049 0.055 0.042 13,881,402
Dec 24 2020 0.042 -0.004 -8.7% 0.047 0.05 0.0388 3,315,029
Dec 23 2020 0.046 0.0028 6.48% 0.046 0.049 0.045 4,336,345
Dec 22 2020 0.0432 0.0012 2.86% 0.0464 0.051 0.0421 9,295,611
See More Historical Prices ยป
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.

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

P: V: D:20210122 19:06:12