MGT Capital Investments, Inc. (MGTI)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0076

+0.0001

(+1.33%)

At close: 03:36PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	404,600
11 Aug 2022	0.0080	0.0090	0.0070	0.0080	0.0080	1,228,500
10 Aug 2022	0.0080	0.0090	0.0080	0.0080	0.0080	426,600
09 Aug 2022	0.0080	0.0080	0.0070	0.0080	0.0080	3,360,000
08 Aug 2022	0.0080	0.0090	0.0070	0.0080	0.0080	891,400
05 Aug 2022	0.0070	0.0080	0.0070	0.0070	0.0070	385,900
04 Aug 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,726,400
03 Aug 2022	0.0080	0.0080	0.0070	0.0070	0.0070	2,384,000
02 Aug 2022	0.0080	0.0080	0.0080	0.0080	0.0080	894,600
01 Aug 2022	0.0070	0.0080	0.0070	0.0080	0.0080	809,400
29 Jul 2022	0.0070	0.0080	0.0070	0.0070	0.0070	775,900
28 Jul 2022	0.0070	0.0080	0.0070	0.0070	0.0070	2,238,000
27 Jul 2022	0.0070	0.0080	0.0070	0.0070	0.0070	215,400
26 Jul 2022	0.0070	0.0070	0.0070	0.0070	0.0070	903,700
25 Jul 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,587,300
22 Jul 2022	0.0070	0.0080	0.0070	0.0080	0.0080	369,800
21 Jul 2022	0.0070	0.0080	0.0060	0.0080	0.0080	931,200
20 Jul 2022	0.0080	0.0080	0.0060	0.0070	0.0070	3,703,600
19 Jul 2022	0.0080	0.0080	0.0070	0.0080	0.0080	2,059,500
18 Jul 2022	0.0080	0.0090	0.0080	0.0080	0.0080	934,700
15 Jul 2022	0.0070	0.0080	0.0070	0.0080	0.0080	142,700
14 Jul 2022	0.0070	0.0080	0.0070	0.0070	0.0070	1,289,900
13 Jul 2022	0.0080	0.0080	0.0070	0.0080	0.0080	923,500
12 Jul 2022	0.0070	0.0080	0.0070	0.0070	0.0070	1,408,300
11 Jul 2022	0.0080	0.0080	0.0070	0.0080	0.0080	833,200
08 Jul 2022	0.0090	0.0090	0.0070	0.0080	0.0080	522,700
07 Jul 2022	0.0080	0.0090	0.0070	0.0090	0.0090	1,007,100
06 Jul 2022	0.0100	0.0100	0.0070	0.0080	0.0080	3,458,700
05 Jul 2022	0.0070	0.0090	0.0070	0.0090	0.0090	1,035,100
01 Jul 2022	0.0070	0.0080	0.0070	0.0070	0.0070	1,800,500
30 Jun 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,258,000
29 Jun 2022	0.0070	0.0070	0.0060	0.0070	0.0070	3,360,100
28 Jun 2022	0.0090	0.0090	0.0060	0.0070	0.0070	4,814,300
27 Jun 2022	0.0090	0.0090	0.0080	0.0080	0.0080	1,316,200
24 Jun 2022	0.0090	0.0100	0.0090	0.0090	0.0090	185,800
23 Jun 2022	0.0090	0.0090	0.0080	0.0090	0.0090	809,500
22 Jun 2022	0.0100	0.0100	0.0090	0.0090	0.0090	312,600
21 Jun 2022	0.0090	0.0100	0.0090	0.0090	0.0090	523,800
17 Jun 2022	0.0100	0.0100	0.0090	0.0090	0.0090	1,175,300
16 Jun 2022	0.0090	0.0110	0.0090	0.0090	0.0090	2,709,900
15 Jun 2022	0.0090	0.0130	0.0080	0.0090	0.0090	2,916,400
14 Jun 2022	0.0090	0.0110	0.0080	0.0090	0.0090	3,783,000
13 Jun 2022	0.0100	0.0110	0.0080	0.0090	0.0090	5,429,900
10 Jun 2022	0.0110	0.0120	0.0100	0.0110	0.0110	3,722,600
09 Jun 2022	0.0110	0.0120	0.0110	0.0110	0.0110	1,284,500
08 Jun 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,218,600
07 Jun 2022	0.0110	0.0120	0.0110	0.0110	0.0110	904,000
06 Jun 2022	0.0110	0.0140	0.0110	0.0110	0.0110	3,098,400
03 Jun 2022	0.0110	0.0120	0.0110	0.0110	0.0110	4,408,600
02 Jun 2022	0.0120	0.0120	0.0120	0.0120	0.0120	2,605,200
01 Jun 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,818,200
31 May 2022	0.0120	0.0160	0.0110	0.0130	0.0130	1,867,900
27 May 2022	0.0110	0.0130	0.0110	0.0110	0.0110	1,874,900
26 May 2022	0.0120	0.0120	0.0110	0.0120	0.0120	1,150,800
25 May 2022	0.0120	0.0120	0.0110	0.0120	0.0120	2,843,700
24 May 2022	0.0120	0.0120	0.0110	0.0120	0.0120	961,800
23 May 2022	0.0120	0.0130	0.0120	0.0120	0.0120	460,200
20 May 2022	0.0140	0.0140	0.0110	0.0120	0.0120	2,139,300
19 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	420,500
18 May 2022	0.0140	0.0150	0.0140	0.0140	0.0140	3,262,100
17 May 2022	0.0140	0.0140	0.0120	0.0140	0.0140	1,732,000
16 May 2022	0.0120	0.0140	0.0120	0.0130	0.0130	2,715,000
13 May 2022	0.0120	0.0130	0.0120	0.0130	0.0130	1,892,200
12 May 2022	0.0120	0.0120	0.0110	0.0120	0.0120	2,252,600
11 May 2022	0.0110	0.0130	0.0110	0.0120	0.0120	894,300
10 May 2022	0.0130	0.0200	0.0110	0.0110	0.0110	2,630,900
09 May 2022	0.0120	0.0130	0.0110	0.0110	0.0110	1,753,000
06 May 2022	0.0120	0.0130	0.0120	0.0130	0.0130	2,454,800
05 May 2022	0.0120	0.0150	0.0120	0.0120	0.0120	2,066,300
04 May 2022	0.0140	0.0150	0.0110	0.0120	0.0120	774,600
03 May 2022	0.0120	0.0140	0.0110	0.0110	0.0110	2,141,900
02 May 2022	0.0120	0.0130	0.0120	0.0120	0.0120	803,100
29 Apr 2022	0.0130	0.0150	0.0120	0.0120	0.0120	865,900
28 Apr 2022	0.0120	0.0140	0.0110	0.0130	0.0130	2,291,400
27 Apr 2022	0.0120	0.0130	0.0110	0.0120	0.0120	595,000
26 Apr 2022	0.0130	0.0130	0.0120	0.0120	0.0120	5,694,800
25 Apr 2022	0.0140	0.0140	0.0130	0.0130	0.0130	2,947,700
22 Apr 2022	0.0140	0.0150	0.0140	0.0140	0.0140	998,400
21 Apr 2022	0.0140	0.0150	0.0140	0.0140	0.0140	1,145,500
20 Apr 2022	0.0150	0.0160	0.0140	0.0150	0.0150	1,518,800
19 Apr 2022	0.0160	0.0160	0.0140	0.0150	0.0150	3,073,600
18 Apr 2022	0.0160	0.0180	0.0140	0.0160	0.0160	5,120,000
14 Apr 2022	0.0190	0.0190	0.0160	0.0170	0.0170	1,242,900
13 Apr 2022	0.0170	0.0200	0.0170	0.0190	0.0190	1,182,000
12 Apr 2022	0.0160	0.0190	0.0160	0.0170	0.0170	2,016,600
11 Apr 2022	0.0160	0.0250	0.0160	0.0170	0.0170	2,783,500
08 Apr 2022	0.0200	0.0200	0.0150	0.0180	0.0180	1,900,700
07 Apr 2022	0.0230	0.0230	0.0190	0.0200	0.0200	1,289,000
06 Apr 2022	0.0220	0.0250	0.0210	0.0230	0.0230	785,800
05 Apr 2022	0.0240	0.0260	0.0220	0.0260	0.0260	436,900
04 Apr 2022	0.0230	0.0260	0.0230	0.0250	0.0250	1,023,700
01 Apr 2022	0.0240	0.0290	0.0220	0.0230	0.0230	2,495,200
31 Mar 2022	0.0280	0.0300	0.0220	0.0240	0.0240	2,803,000
30 Mar 2022	0.0270	0.0310	0.0250	0.0280	0.0280	2,058,400
29 Mar 2022	0.0290	0.0300	0.0250	0.0270	0.0270	2,253,600
28 Mar 2022	0.0260	0.0320	0.0250	0.0290	0.0290	3,681,700
25 Mar 2022	0.0250	0.0280	0.0230	0.0250	0.0250	4,282,000
24 Mar 2022	0.0220	0.0270	0.0220	0.0260	0.0260	6,898,000
23 Mar 2022	0.0250	0.0250	0.0220	0.0230	0.0230	2,977,100
22 Mar 2022	0.0180	0.0260	0.0180	0.0250	0.0250	16,000,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP20,162.35+377.30(+1.91%)

MGT Capital Investments, Inc. (MGTI)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
20,162.35
+377.30(+1.91%)