Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

MGT Capital Investments, Inc. (MGTI)

0.0007
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.00070.00070.00070.00070.00071,000,000
Apr 21, 20250.00040.00040.00040.00040.000476,000
Apr 17, 20250.00030.00030.00030.00030.00032,405
Apr 16, 20250.00040.00040.00040.00040.00041,128
Apr 15, 20250.00040.00040.00040.00040.00041,111
Apr 14, 20250.00040.00040.00040.00040.00041,650
Apr 11, 20250.00040.00050.00040.00050.00054,030
Apr 10, 20250.00060.00060.00040.00040.00045,171
Apr 9, 20250.00060.00060.00060.00060.0006-
Apr 8, 20250.00060.00060.00060.00060.0006-
Apr 7, 20250.00100.00100.00030.00060.0006164,200
Apr 4, 20250.00040.00060.00040.00060.000632,673
Apr 3, 20250.00040.00040.00040.00040.0004-
Apr 2, 20250.00040.00040.00040.00040.00041,758
Apr 1, 20250.00040.00110.00040.00110.001171,500
Mar 31, 20250.00050.00050.00050.00050.00052,400
Mar 28, 20250.00030.00030.00030.00030.0003392,225
Mar 27, 20250.00030.00030.00030.00030.0003-
Mar 26, 20250.00030.00030.00030.00030.000314,000
Mar 25, 20250.00020.00030.00020.00030.000319,960
Mar 24, 20250.00030.00030.00030.00030.000315,000
Mar 21, 20250.00030.00030.00030.00030.0003-
Mar 20, 20250.00020.00030.00020.00030.00031,500
Mar 19, 20250.00050.00050.00030.00050.00051,609,120
Mar 18, 20250.00010.00010.00010.00010.00015,000
Mar 17, 20250.00010.00050.00010.00050.00053,075
Mar 14, 20250.00030.00030.00030.00030.0003-
Mar 13, 20250.00030.00030.00030.00030.00031,020
Mar 12, 20250.00020.00020.00020.00020.0002120,428
Mar 11, 20250.00030.00040.00030.00040.000422,928
Mar 10, 20250.00030.00030.00030.00030.0003326
Mar 7, 20250.00030.00040.00030.00040.0004403,128
Mar 6, 20250.00030.00050.00030.00030.00031,011,110
Mar 5, 20250.00030.00030.00030.00030.00031,375
Mar 4, 20250.00050.00050.00050.00050.000540,500
Mar 3, 20250.00050.00050.00050.00050.0005-
Feb 28, 20250.00050.00050.00050.00050.0005-
Feb 27, 20250.00050.00050.00050.00050.0005-
Feb 26, 20250.00030.00050.00030.00050.000529,820
Feb 25, 20250.00050.00050.00050.00050.000523,830
Feb 24, 20250.00050.00050.00050.00050.0005500,570
Feb 21, 20250.00010.00010.00010.00010.000141,200
Feb 20, 20250.00040.00040.00040.00040.0004-
Feb 19, 20250.00080.00080.00030.00040.000412,245
Feb 18, 20250.00060.00060.00030.00030.00031,000,514
Feb 14, 20250.00020.00090.00020.00090.000992,150
Feb 13, 20250.00040.00040.00040.00040.000427,280
Feb 12, 20250.00030.00030.00030.00030.0003200
Feb 11, 20250.00060.00060.00060.00060.0006-
Feb 10, 20250.00060.00060.00060.00060.0006-
Feb 7, 20250.00050.00060.00050.00060.000654,040
Feb 6, 20250.00050.00050.00050.00050.00051,172,350
Feb 5, 20250.00050.00050.00050.00050.0005500
Feb 4, 20250.00050.00050.00050.00050.000534,800
Feb 3, 20250.00060.00060.00060.00060.0006-
Jan 31, 20250.00040.00100.00040.00060.00066,054,323
Jan 30, 20250.00020.00030.00020.00020.0002510,751
Jan 29, 20250.00020.00020.00020.00020.0002201,741
Jan 28, 20250.00020.00020.00020.00020.00026,819
Jan 27, 20250.00020.00030.00020.00030.000310,164
Jan 24, 20250.00030.00030.00030.00030.000310,100
Jan 23, 20250.00020.00030.00020.00030.000311,127
Jan 22, 20250.00020.00020.00020.00020.000215,628
Jan 21, 20250.00030.00030.00030.00030.0003-
Jan 17, 20250.00020.00030.00020.00030.00032,018,059
Jan 16, 20250.00020.00030.00020.00020.00021,068,235
Jan 15, 20250.00030.00030.00030.00030.0003-
Jan 14, 20250.00020.00030.00020.00030.000332,822
Jan 13, 20250.00030.00030.00030.00030.00031,176
Jan 10, 20250.00020.00030.00020.00020.00023,190
Jan 8, 20250.00020.00020.00020.00020.000247,098
Jan 7, 20250.00020.00020.00020.00020.0002-
Jan 6, 20250.00020.00020.00020.00020.00021,570
Jan 3, 20250.00030.00030.00030.00030.000311,000
Jan 2, 20250.00030.00030.00030.00030.0003-
Dec 31, 20240.00020.00070.00020.00030.0003229,878
Dec 30, 20240.00020.00030.00020.00030.0003375,812
Dec 27, 20240.00020.00030.00020.00030.000310,390,546
Dec 26, 20240.00020.00030.00010.00020.00021,497,567
Dec 24, 20240.00020.00020.00020.00020.000271,324
Dec 23, 20240.00010.00030.00010.00030.00031,049,110
Dec 20, 20240.00010.00020.00010.00020.00025,512,389
Dec 19, 20240.00010.00010.00010.00010.0001621,617
Dec 18, 20240.00010.00010.00010.00010.00012,659,774
Dec 17, 20240.00010.00010.00010.00010.0001-
Dec 16, 20240.00010.00010.00010.00010.0001-
Dec 13, 20240.00010.00010.00010.00010.0001-
Dec 12, 20240.00010.00010.00010.00010.0001-
Dec 11, 20240.00010.00010.00010.00010.0001-
Dec 10, 20240.00010.00010.00010.00010.0001-
Dec 9, 20240.00010.00010.00010.00010.0001-
Dec 6, 20240.00010.00010.00010.00010.0001526,000
Dec 5, 20240.00010.00010.00010.00010.0001542,600
Dec 4, 20240.00010.00010.00010.00010.0001-
Dec 3, 20240.00010.00020.00010.00010.000113,750
Dec 2, 20240.00020.00020.00010.00010.00017,002
Nov 29, 20240.00010.00010.00010.00010.0001841,181
Nov 27, 20240.00020.00020.00020.00020.0002146,712
Nov 26, 20240.00020.00020.00020.00020.0002261,834
Nov 25, 20240.00020.00020.00020.00020.0002-
Nov 22, 20240.00020.00020.00020.00020.0002-
Nov 21, 20240.00010.00020.00010.00020.0002125,200
Nov 20, 20240.00010.00010.00010.00010.0001-
Nov 19, 20240.00020.00020.00010.00010.0001457,822
Nov 18, 20240.00020.00020.00020.00020.0002-
Nov 15, 20240.00020.00020.00020.00020.0002-
Nov 14, 20240.00020.00030.00020.00020.00021,485,882
Nov 13, 20240.00020.00110.00010.00110.00111,621,673
Nov 12, 20240.00010.00010.00010.00010.00011,194,478
Nov 11, 20240.00030.00030.00030.00030.0003489,438
Nov 8, 20240.00010.00010.00010.00010.0001-
Nov 7, 20240.00010.00010.00010.00010.0001-
Nov 6, 20240.00010.00010.00010.00010.0001-
Nov 5, 20240.00010.00010.00010.00010.0001-
Nov 4, 20240.00010.00010.00010.00010.0001-
Nov 1, 20240.00010.00010.00010.00010.0001215,021
Oct 31, 20240.00010.00010.00010.00010.0001105,200
Oct 30, 20240.00020.00020.00020.00020.0002643
Oct 29, 20240.00010.00020.00010.00020.00025,500
Oct 28, 20240.00010.00010.00010.00010.000144,850
Oct 25, 20240.00010.00010.00010.00010.0001118,846
Oct 24, 20240.00010.00010.00010.00010.0001140,000
Oct 23, 20240.00010.00010.00010.00010.00011,567
Oct 22, 20240.00010.00010.00010.00010.000112,000
Oct 21, 20240.00010.00010.00010.00010.0001-
Oct 18, 20240.00010.00010.00010.00010.0001-
Oct 17, 20240.00010.00010.00010.00010.0001-
Oct 16, 20240.00010.00010.00010.00010.000199,792
Oct 15, 20240.00010.00010.00010.00010.0001857,202
Oct 14, 20240.00010.00010.00010.00010.0001-
Oct 11, 20240.00010.00020.00010.00010.000132,435
Oct 10, 20240.00010.00010.00010.00010.0001424,309
Oct 9, 20240.00010.00010.00010.00010.0001-
Oct 8, 20240.00010.00010.00010.00010.00013,023,933
Oct 7, 20240.00010.00030.00010.00030.000313,180
Oct 4, 20240.00010.00010.00010.00010.000123,100
Oct 3, 20240.00030.00030.00010.00030.00038,545
Oct 2, 20240.00010.00010.00010.00010.0001-
Oct 1, 20240.00010.00010.00010.00010.00011,069
Sep 30, 20240.00010.00100.00010.00010.000131,250
Sep 27, 20240.00010.00010.00010.00010.0001220,120
Sep 26, 20240.00010.00010.00010.00010.0001153,473
Sep 25, 20240.00010.00030.00010.00030.00031,250
Sep 24, 20240.00010.00030.00010.00010.00011,432,222
Sep 23, 20240.00030.00030.00010.00010.0001212,583
Sep 20, 20240.00010.00030.00010.00010.0001279,544
Sep 19, 20240.00030.00030.00030.00030.00033,000
Sep 18, 20240.00020.00020.00020.00020.0002-
Sep 17, 20240.00010.00020.00010.00020.0002227,750
Sep 16, 20240.00010.00050.00010.00010.00011,384,254
Sep 13, 20240.00010.00010.00010.00010.0001250,000
Sep 12, 20240.00010.00010.00010.00010.00012,750
Sep 11, 20240.00010.00010.00010.00010.00011,000
Sep 10, 20240.00010.00010.00010.00010.0001505
Sep 9, 20240.00010.00010.00010.00010.000118,825
Sep 6, 20240.00010.00010.00010.00010.0001-
Sep 5, 20240.00010.00010.00010.00010.000113,074
Sep 4, 20240.00010.00010.00010.00010.0001560
Sep 3, 20240.00010.00010.00010.00010.00016,310
Aug 30, 20240.00010.00010.00010.00010.00013,489
Aug 29, 20240.00010.00010.00010.00010.000120,666
Aug 28, 20240.00010.00010.00010.00010.0001-
Aug 27, 20240.00010.00030.00010.00010.0001115,826
Aug 26, 20240.00010.00010.00010.00010.000123,138
Aug 23, 20240.00010.00010.00010.00010.000110,898
Aug 22, 20240.00010.00020.00010.00020.00024,510,158
Aug 21, 20240.00010.00010.00010.00010.0001223,690
Aug 20, 20240.00010.00010.00010.00010.0001930,712
Aug 19, 20240.00010.00010.00010.00010.000182,947
Aug 16, 20240.00010.00010.00010.00010.00014,500
Aug 15, 20240.00010.00010.00010.00010.0001-
Aug 14, 20240.00010.00010.00010.00010.000140,850
Aug 13, 20240.00010.00010.00010.00010.0001250
Aug 12, 20240.00010.00010.00010.00010.00011,005
Aug 9, 20240.00010.00020.00010.00010.00011,894,776
Aug 8, 20240.00010.00010.00010.00010.000112,303
Aug 7, 20240.00020.00020.00010.00020.000223,275
Aug 6, 20240.00010.00010.00010.00010.00018,750
Aug 5, 20240.00010.00010.00010.00010.000188,688
Aug 2, 20240.00010.00010.00010.00010.000187,822
Aug 1, 20240.00010.00010.00010.00010.0001101,069
Jul 31, 20240.00020.00020.00020.00020.00022,002
Jul 30, 20240.00020.00020.00020.00020.0002500,000
Jul 29, 20240.00010.00020.00010.00020.00024,293,545
Jul 26, 20240.00020.00020.00020.00020.0002251,233
Jul 25, 20240.00020.00050.00020.00020.000255,981
Jul 24, 20240.00050.00050.00020.00020.000212,081
Jul 23, 20240.00020.00020.00020.00020.000282,000
Jul 22, 20240.00030.00030.00030.00030.0003125,000
Jul 19, 20240.00030.00030.00030.00030.0003222
Jul 18, 20240.00030.00030.00030.00030.0003120,095
Jul 17, 20240.00030.00030.00030.00030.000311,800
Jul 16, 20240.00040.00040.00040.00040.0004457
Jul 15, 20240.00040.00040.00040.00040.00043,000
Jul 12, 20240.00040.00040.00040.00040.0004160,936
Jul 11, 20240.00030.00030.00030.00030.00039,307
Jul 10, 20240.00030.00030.00030.00030.0003-
Jul 9, 20240.00050.00050.00030.00030.0003288,900
Jul 8, 20240.00030.00070.00030.00050.000511,021
Jul 5, 20240.00200.00200.00050.00050.0005270,608
Jul 3, 20240.00050.00050.00050.00050.00052,200
Jul 2, 20240.00050.00050.00050.00050.000513,542
Jul 1, 20240.00050.00050.00050.00050.0005-
Jun 28, 20240.00050.00060.00050.00050.000573,195
Jun 27, 20240.00050.00050.00050.00050.00056,850
Jun 26, 20240.00050.00050.00030.00050.0005120,623
Jun 25, 20240.00050.00050.00050.00050.0005120,150
Jun 24, 20240.00050.00050.00050.00050.00053,580
Jun 21, 20240.00060.00060.00060.00060.0006600
Jun 20, 20240.00060.00060.00060.00060.00061,005,977
Jun 18, 20240.00070.00080.00070.00070.000792,340
Jun 17, 20240.00060.00070.00060.00070.000751,196
Jun 14, 20240.00070.00070.00070.00070.000730,100
Jun 13, 20240.00070.00070.00060.00070.000733,423
Jun 12, 20240.00060.00070.00060.00070.0007155,500
Jun 11, 20240.00030.00060.00030.00040.000415,368
Jun 10, 20240.00060.00060.00060.00060.0006-
Jun 7, 20240.00030.00060.00030.00060.000626,107
Jun 6, 20240.00030.00050.00030.00050.0005301,293
Jun 5, 20240.00070.00080.00070.00070.000715,995
Jun 4, 20240.00050.00070.00050.00070.000739,790
Jun 3, 20240.00330.00330.00050.00050.000510,855
May 31, 20240.00050.00050.00050.00050.0005-
May 30, 20240.00050.00050.00050.00050.00051,015,400
May 29, 20240.00050.00050.00050.00050.0005400
May 28, 20240.00010.00050.00010.00050.000565,610
May 24, 20240.00040.00040.00040.00040.000410,000
May 23, 20240.00030.00770.00030.00070.00071,537,118
May 22, 20240.00130.00130.00010.00030.00033,006,096
May 21, 20240.00140.00140.00130.00130.0013243,850
May 20, 20240.00130.00150.00130.00140.00141,313,718
May 17, 20240.00140.00150.00140.00140.0014239,308
May 16, 20240.00130.00150.00130.00140.001438,103
May 15, 20240.00130.00150.00130.00150.0015728,708
May 14, 20240.00120.00160.00120.00150.00154,139,775
May 13, 20240.00130.00140.00120.00120.00123,724,351
May 10, 20240.00130.00140.00130.00130.0013491,900
May 9, 20240.00140.00150.00130.00130.00133,937,480
May 8, 20240.00140.00150.00140.00140.0014580,793
May 7, 20240.00150.00160.00130.00140.00142,317,258
May 6, 20240.00170.00170.00130.00130.0013677,687
May 3, 20240.00130.00160.00130.00140.00142,591,770
May 2, 20240.00130.00150.00130.00130.0013901,164
May 1, 20240.00100.00150.00100.00130.00133,566,293
Apr 30, 20240.00130.00160.00130.00150.00152,004,533
Apr 29, 20240.00160.00170.00120.00130.00131,340,532
Apr 26, 20240.00150.00180.00150.00160.00161,991,943
Apr 25, 20240.00150.00170.00150.00150.0015378,225
Apr 24, 20240.00160.00170.00150.00160.00161,527,725
Apr 23, 20240.00190.00190.00150.00160.001610,457,278

Related Tickers

BITCF First Bitcoin Capital Corp.
0.0004
0.00%
 
BLQC BlockQuarry Corp.
0.0110
-0.90%
 
ARBKF Argo Blockchain plc
0.0300
0.00%
 
DMGGF DMG Blockchain Solutions Inc.
0.1820
+3.70%
 
VTXB Vortex Brands Co.
0.0001
0.00%
 
PHIL Philux Global Group Inc.
0.0002
0.00%
 
BTCS BTCS Inc.
1.7200
+8.18%
 
BBKCF BIGG Digital Assets Inc.
0.0720
+2.86%
 
ANY Sphere 3D Corp.
0.4933
+10.70%
 
EVR Evercore Inc.
184.26
+5.02%