MGTI - MGT Capital Investments, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.03200.03500.03100.03300.03302,425,900
Aug 22, 20190.03400.03400.03200.03200.03201,798,900
Aug 21, 20190.03500.03500.03200.03400.03401,464,000
Aug 20, 20190.03700.03700.03100.03500.03502,614,800
Aug 19, 20190.03600.04000.03600.03800.03801,535,900
Aug 16, 20190.03600.03600.03600.03600.0360-
Aug 15, 20190.03800.04000.03600.03600.03603,083,000
Aug 14, 20190.03600.04600.03600.03800.03805,487,200
Aug 13, 20190.03500.03900.03500.03600.03603,171,900
Aug 12, 20190.03900.04000.03600.03700.03703,422,600
Aug 09, 20190.03900.04100.03700.03800.03802,984,800
Aug 08, 20190.04000.04300.03800.03800.03804,157,000
Aug 07, 20190.03800.04200.03800.04000.04002,596,600
Aug 06, 20190.04200.04200.03700.03900.03905,165,700
Aug 05, 20190.04500.04600.04000.04100.04108,360,400
Aug 02, 20190.04300.04400.04000.04200.04205,381,400
Aug 01, 20190.04300.04500.04200.04400.04401,938,200
Jul 31, 20190.03900.04600.03900.04500.04502,282,000
Jul 30, 20190.04100.04400.04000.04200.04204,200,200
Jul 29, 20190.04600.04700.04200.04200.04203,206,400
Jul 26, 20190.04300.04700.04000.04600.04603,677,200
Jul 25, 20190.04400.04400.04100.04300.04302,569,700
Jul 24, 20190.04500.04600.04100.04100.04105,840,000
Jul 23, 20190.04600.04700.04300.04300.04304,034,900
Jul 22, 20190.04600.04900.04500.04600.04606,126,200
Jul 19, 20190.04500.04700.04300.04600.04604,462,100
Jul 18, 20190.04800.05000.04300.04700.04709,551,100
Jul 17, 20190.04600.05200.04200.04700.04707,632,500
Jul 16, 20190.04900.04900.04200.04200.04209,374,200
Jul 15, 20190.04500.04800.04500.04800.04807,182,900
Jul 12, 20190.05100.05400.04700.04900.04907,795,800
Jul 11, 20190.05700.05800.05000.05100.051010,546,100
Jul 10, 20190.06900.06900.05300.05600.056015,985,900
Jul 09, 20190.06800.07500.05800.06200.062013,178,900
Jul 08, 20190.06800.07000.06400.06700.06706,563,300
Jul 05, 20190.06900.06900.06200.06300.06304,837,200
Jul 03, 20190.07300.07600.06700.07000.07008,504,300
Jul 02, 20190.06000.07200.05400.07000.070019,696,400
Jul 01, 20190.06400.06500.06100.06100.061013,884,000
Jun 28, 20190.07900.08400.07300.07700.077019,842,200
Jun 27, 20190.08100.08100.06100.06800.068025,985,500
Jun 26, 20190.07900.11000.07800.09100.091069,936,600
Jun 25, 20190.05900.07400.05600.07100.071024,125,400
Jun 24, 20190.05300.05900.04600.05800.058022,125,400
Jun 21, 20190.05000.05200.04100.04200.04204,429,700
Jun 20, 20190.04600.05100.04500.04500.04502,161,400
Jun 19, 20190.04500.04600.04300.04400.0440969,200
Jun 18, 20190.05000.05000.04300.04500.04501,734,500
Jun 17, 20190.04900.05300.04500.04800.04803,812,700
Jun 14, 20190.04200.04500.04200.04400.04401,105,000
Jun 13, 20190.04300.04400.04100.04300.0430814,100
Jun 12, 20190.04400.04400.04200.04200.0420876,200
Jun 11, 20190.04400.04400.04100.04300.04301,259,100
Jun 10, 20190.04600.04800.04200.04300.04301,514,600
Jun 07, 20190.04700.04800.04100.04800.04803,160,700
Jun 06, 20190.05500.05500.03700.04000.04001,384,400
Jun 05, 20190.04100.04100.03600.04100.04101,914,300
Jun 04, 20190.04500.04500.03800.04000.04002,306,500
Jun 03, 20190.04200.04800.04100.04400.04401,175,500
May 31, 20190.04300.04500.04000.04200.04202,023,100
May 30, 20190.04200.05200.04100.04300.04305,484,700
May 29, 20190.04300.04400.03700.04100.04105,743,000
May 28, 20190.05000.05900.04100.04500.04509,227,100
May 24, 20190.05500.05500.04400.04500.04507,961,700
May 23, 20190.05500.05500.04800.05200.05205,799,700
May 22, 20190.06000.06000.05300.05500.05503,892,900
May 21, 20190.05900.06100.05200.05900.05901,829,500
May 20, 20190.06200.06500.05600.05800.05803,328,900
May 17, 20190.06000.06000.05300.05900.05908,187,800
May 16, 20190.07000.07300.06000.06000.060012,587,600
May 15, 20190.07900.08200.07100.07200.07207,795,800
May 14, 20190.08200.08800.07200.07500.075011,234,400
May 13, 20190.07200.08500.07200.07600.076013,104,400
May 10, 20190.07200.07500.06500.06900.06904,353,600
May 09, 20190.07300.07500.06900.07000.07003,274,600
May 08, 20190.07800.07800.06800.07200.07202,663,500
May 07, 20190.07700.08600.07300.07800.07805,903,800
May 06, 20190.07500.07500.07200.07500.0750808,600
May 03, 20190.07400.08200.07200.07400.07404,668,600
May 02, 20190.07000.07400.06800.07100.07101,361,300
May 01, 20190.07400.07400.06500.07000.07003,485,700
Apr 30, 20190.07000.07700.07000.07400.07403,868,300
Apr 29, 20190.06900.07900.06900.07100.07102,575,000
Apr 26, 20190.07000.07200.06500.07000.07002,509,200
Apr 25, 20190.07000.07700.06600.07700.07701,695,800
Apr 24, 20190.08000.08000.06700.07000.07003,351,300
Apr 23, 20190.08500.08900.07800.08000.08004,914,400
Apr 22, 20190.07000.08500.06700.07900.07905,251,400
Apr 18, 20190.06100.07300.06100.07300.07302,944,700
Apr 17, 20190.06700.06700.05900.06200.06203,363,200
Apr 16, 20190.06300.06700.05700.06200.062010,383,100
Apr 15, 20190.07500.07800.06200.06200.062010,453,400
Apr 12, 20190.07400.08100.07000.07300.07306,556,900
Apr 11, 20190.08200.08500.07000.07300.07308,632,400
Apr 10, 20190.08000.09400.07500.09000.090010,697,300
Apr 09, 20190.10400.10400.07900.08000.08006,732,100
Apr 08, 20190.10500.10900.09300.09300.09307,326,500
Apr 05, 20190.08900.10800.08900.09400.09408,726,000
Apr 04, 20190.10500.10500.08300.08500.085010,283,800
Apr 03, 20190.08000.12500.07800.12100.121016,434,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...