Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0220 -0.0030 (-12.00%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.3275 0.3394 0.3200 0.3200 905,712 -0.01(-1.54%)
Aug 30, 2022 0.3400 0.3400 0.3230 0.3250 260,971 -0.00(-0.28%)
Aug 29, 2022 0.3520 0.3520 0.3200 0.3259 574,134 +0.01(+2.26%)
Aug 26, 2022 0.3439 0.3439 0.3100 0.3187 257,576 -0.02(-6.54%)
Aug 25, 2022 0.3410 0.3490 0.3285 0.3410 442,933 +0.02(+6.53%)
Aug 24, 2022 0.3188 0.3350 0.3135 0.3201 301,438 +0.01(+2.30%)
Aug 23, 2022 0.3118 0.3223 0.2950 0.3129 107,045 +0.01(+3.27%)
Aug 22, 2022 0.3100 0.3200 0.3008 0.3030 45,034 +0.01(+2.57%)
Aug 19, 2022 0.3013 0.3062 0.2791 0.2954 61,396 -0.00(-0.20%)
Aug 18, 2022 0.3003 0.3200 0.2930 0.2960 44,415 -0.01(-2.02%)
Aug 17, 2022 0.3288 0.3288 0.2900 0.3021 141,738 -0.02(-6.99%)
Aug 16, 2022 0.3578 0.3578 0.3100 0.3248 302,046 -0.01(-4.27%)
Aug 15, 2022 0.3650 0.3650 0.3244 0.3393 763,550 -0.02(-4.77%)
Aug 12, 2022 0.3700 0.3789 0.2800 0.3563 664,172 +0.08(+30.56%)
Aug 11, 2022 0.2835 0.2976 0.2729 0.2729 152,986 +0.01(+2.17%)
Aug 10, 2022 0.2898 0.2898 0.2515 0.2671 556,110 -0.02(-6.28%)
Aug 09, 2022 0.2921 0.2960 0.2793 0.2850 76,336 +0.00(+1.06%)
Aug 08, 2022 0.2880 0.2900 0.2650 0.2820 238,372 -0.01(-2.76%)
Aug 05, 2022 0.2711 0.2914 0.2550 0.2900 75,417 +0.03(+12.88%)
Aug 04, 2022 0.2649 0.2649 0.2329 0.2569 45,200 +0.01(+4.60%)
Aug 03, 2022 0.2309 0.2456 0.2200 0.2456 111,760 +0.01(+6.37%)
Aug 02, 2022 0.2500 0.2500 0.2200 0.2309 81,374 -0.02(-6.71%)
Aug 01, 2022 0.2320 0.2475 0.2300 0.2475 66,550 -0.00(-0.96%)
Jul 29, 2022 0.2644 0.2644 0.2350 0.2499 16,450 +0.00(+1.22%)
Jul 28, 2022 0.2373 0.2577 0.2373 0.2469 33,516 +0.02(+7.35%)
Jul 27, 2022 0.2300 0.2476 0.2200 0.2300 45,183 +0.01(+4.45%)
Jul 26, 2022 0.2202 0.2257 0.2202 0.2202 2,300 -0.00(-1.21%)
Jul 25, 2022 0.2238 0.2320 0.2229 0.2229 17,560 -0.02(-6.78%)
Jul 22, 2022 0.2335 0.2399 0.2250 0.2391 78,596 -0.03(-10.45%)
Jul 21, 2022 0.2700 0.2700 0.2300 0.2670 61,046 +0.05(+25.82%)
Jul 20, 2022 0.2233 0.2233 0.2077 0.2122 26,600 +0.00(+0.90%)
Jul 19, 2022 0.2100 0.2195 0.2068 0.2103 39,500 -0.00(-1.96%)
Jul 18, 2022 0.2022 0.2190 0.2022 0.2145 120,366 +0.01(+6.08%)
Jul 15, 2022 0.2093 0.2093 0.1919 0.2022 46,428 +0.01(+2.54%)
Jul 14, 2022 0.1997 0.2093 0.1881 0.1972 24,742 -0.00(-1.25%)
Jul 13, 2022 0.1621 0.2235 0.1621 0.1997 48,252 +0.01(+5.11%)
Jul 12, 2022 0.1900 0.1970 0.1778 0.1900 578,701 -0.01(-6.50%)
Jul 11, 2022 0.2300 0.2300 0.1950 0.2032 163,349 -0.01(-5.84%)
Jul 08, 2022 0.2270 0.2270 0.2100 0.2158 114,448 +0.01(+2.76%)
Jul 07, 2022 0.2102 0.2240 0.2096 0.2100 60,748 +0.00(+0.00%)
Jul 06, 2022 0.2300 0.2300 0.1908 0.2100 215,733 -0.01(-2.33%)
Jul 05, 2022 0.2200 0.2200 0.1963 0.2150 118,400 -0.02(-10.30%)
Jul 01, 2022 0.2397 0.2397 0.2233 0.2397 87,500 +0.02(+10.26%)
Jun 30, 2022 0.2175 0.2175 0.1900 0.2174 250,928 +0.01(+3.52%)
Jun 29, 2022 0.2300 0.2300 0.2100 0.2100 60,970 -0.03(-10.98%)
Jun 28, 2022 0.2519 0.2519 0.2270 0.2359 19,135 -0.02(-8.92%)
Jun 27, 2022 0.2590 0.2590 0.2305 0.2590 18,244 +0.02(+7.92%)
Jun 24, 2022 0.2202 0.2403 0.2202 0.2400 22,300 +0.03(+13.69%)
Jun 23, 2022 0.2082 0.2300 0.2000 0.2111 251,739 -0.00(-1.81%)
Jun 22, 2022 0.2304 0.2304 0.2100 0.2150 37,242 -0.02(-8.51%)
Jun 21, 2022 0.2264 0.2400 0.2250 0.2350 66,666 +0.01(+6.82%)
Jun 17, 2022 0.2290 0.2300 0.2150 0.2200 158,075 -0.01(-4.10%)
Jun 16, 2022 0.2010 0.2294 0.1930 0.2294 74,362 +0.01(+4.27%)
Jun 15, 2022 0.2273 0.2396 0.2150 0.2200 85,746 -0.00(-0.05%)
Jun 14, 2022 0.2225 0.2325 0.2100 0.2201 153,860 -0.02(-8.67%)
Jun 13, 2022 0.2345 0.2500 0.2096 0.2410 79,904 -0.01(-3.10%)
Jun 10, 2022 0.2400 0.2517 0.2370 0.2487 231,261 -0.00(-0.52%)
Jun 09, 2022 0.2625 0.2656 0.2461 0.2500 172,223 -0.02(-6.72%)
Jun 08, 2022 0.2760 0.2830 0.2500 0.2680 140,636 -0.01(-3.91%)
Jun 07, 2022 0.2747 0.2789 0.2600 0.2789 40,920 -0.01(-3.83%)
Jun 06, 2022 0.2705 0.2900 0.2700 0.2900 80,663 +0.01(+3.57%)
Jun 03, 2022 0.2920 0.2920 0.2741 0.2800 75,662 -0.01(-3.65%)
Jun 02, 2022 0.2899 0.3200 0.2846 0.2906 28,334 +0.01(+3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.