Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0195 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, May 30, 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 (%)
Nov 30, 2021 0.3830 0.3830 0.3550 0.3800 331,282 -0.02(-5.59%)
Nov 29, 2021 0.3980 0.4050 0.3810 0.4025 124,731 +0.00(+1.13%)
Nov 26, 2021 0.4007 0.4136 0.3950 0.3980 110,600 -0.02(-5.24%)
Nov 24, 2021 0.4372 0.4372 0.3990 0.4200 141,294 -0.03(-6.67%)
Nov 23, 2021 0.4320 0.4710 0.4320 0.4500 232,940 +0.05(+12.50%)
Nov 22, 2021 0.3813 0.4000 0.3700 0.4000 249,299 +0.05(+13.31%)
Nov 19, 2021 0.3380 0.3870 0.3200 0.3530 789,820 -0.04(-9.49%)
Nov 18, 2021 0.3900 0.3900 0.3644 0.3900 322,177 -0.00(-0.03%)
Nov 17, 2021 0.4300 0.4337 0.3740 0.3901 636,064 -0.13(-24.59%)
Nov 16, 2021 0.5100 0.5240 0.4844 0.5173 173,412 -0.02(-3.99%)
Nov 15, 2021 0.5413 0.5413 0.5225 0.5388 119,619 -0.01(-1.97%)
Nov 12, 2021 0.5496 0.5496 0.5496 0.5496 139,700 +0.02(+3.70%)
Nov 11, 2021 0.5482 0.5482 0.4900 0.5300 322,384 -0.04(-6.36%)
Nov 09, 2021 0.5710 0.5800 0.5540 0.5660 134,934 +0.01(+2.24%)
Nov 08, 2021 0.5300 0.5680 0.5110 0.5536 110,613 +0.12(+27.32%)
Nov 05, 2021 0.4448 0.4710 0.4280 0.4348 20,888 -0.02(-3.38%)
Nov 04, 2021 0.4358 0.4715 0.4358 0.4500 118,364 +0.04(+8.96%)
Nov 03, 2021 0.4100 0.4130 0.3850 0.4130 333,477 -0.04(-7.92%)
Nov 02, 2021 0.3720 0.4485 0.3720 0.4485 108,640 +0.08(+22.54%)
Nov 01, 2021 0.3250 0.3660 0.3493 0.3660 378,357 +0.02(+4.78%)
Oct 29, 2021 0.3431 0.3585 0.3326 0.3493 69,243 +0.02(+7.48%)
Oct 28, 2021 0.3320 0.3400 0.3170 0.3250 553,743 -0.02(-5.25%)
Oct 27, 2021 0.3430 0.3455 0.3090 0.3430 68,075 +0.05(+15.88%)
Oct 26, 2021 0.2640 0.2960 267,293 +0.00(+0.20%)
Oct 25, 2021 0.3000 0.3020 0.2954 0.2954 14,733 -0.00(-1.53%)
Oct 22, 2021 0.3001 0.3001 0.2824 0.3000 73,936 +0.02(+6.19%)
Oct 21, 2021 0.2670 0.2990 0.2670 0.2825 30,243 -0.02(-5.83%)
Oct 20, 2021 0.2960 0.3020 0.2878 0.3000 40,979 +0.01(+3.45%)
Oct 19, 2021 0.2900 0.2900 0.2750 0.2900 13,470 +0.00(+0.00%)
Oct 18, 2021 0.2900 0.2900 0.2601 0.2900 15,795 +0.03(+10.18%)
Oct 15, 2021 0.2671 0.2690 0.2600 0.2632 57,965 +0.00(+1.23%)
Oct 14, 2021 0.2593 0.2815 0.2577 0.2600 43,897 +0.02(+8.33%)
Oct 13, 2021 0.2476 0.2476 0.2349 0.2400 20,865 -0.01(-3.46%)
Oct 12, 2021 0.2486 0.2486 0.2354 0.2486 18,180 -0.00(-1.54%)
Oct 11, 2021 0.2307 0.2525 0.2307 0.2525 711,302 +0.01(+5.21%)
Oct 08, 2021 0.2200 0.2400 0.2138 0.2400 134,550 +0.00(+0.00%)
Oct 07, 2021 0.2300 0.2400 0.2100 0.2400 122,290 +0.00(+0.00%)
Oct 06, 2021 0.2400 0.2400 0.2400 0.2400 20,541 +0.01(+2.74%)
Oct 05, 2021 0.2305 0.2336 0.2150 0.2336 142,073 -0.00(-1.43%)
Oct 04, 2021 0.2300 0.2493 0.2300 0.2370 16,450 -0.01(-3.11%)
Oct 01, 2021 0.2446 0.2446 0.2446 0.2446 150 +0.00(+1.24%)
Sep 30, 2021 0.2333 0.2416 0.2333 0.2416 29,250 +0.01(+6.43%)
Sep 29, 2021 0.2314 0.2314 0.2183 0.2270 26,200 -0.01(-5.26%)
Sep 28, 2021 0.2331 0.2396 0.2331 0.2396 1,120 -0.00(-0.17%)
Sep 27, 2021 0.2349 0.2420 0.2349 0.2400 82,012 +0.01(+3.27%)
Sep 24, 2021 0.2321 0.2339 0.2313 0.2324 163,254 -0.01(-2.19%)
Sep 23, 2021 0.2374 0.2398 0.2356 0.2376 60,550 +0.00(+0.93%)
Sep 22, 2021 0.2390 0.2390 0.2300 0.2354 101,583 -0.00(-0.25%)
Sep 21, 2021 0.2226 0.2400 0.2162 0.2360 89,790 -0.01(-4.57%)
Sep 20, 2021 0.2400 0.2493 0.2208 0.2473 74,010 +0.01(+3.04%)
Sep 17, 2021 0.2590 0.2661 0.2400 0.2400 38,450 -0.03(-9.88%)
Sep 16, 2021 0.2663 0.2663 0.2520 0.2663 159,575 -0.02(-8.36%)
Sep 15, 2021 0.2765 0.2906 0.2765 0.2906 81,700 +0.02(+7.63%)
Sep 14, 2021 0.2759 0.2759 0.2670 0.2700 161,819 +0.00(+0.48%)
Sep 13, 2021 0.2692 0.2692 0.2672 0.2687 135,752 -0.02(-5.98%)
Sep 10, 2021 0.2700 0.2858 0.2555 0.2858 48,495 +0.03(+9.92%)
Sep 09, 2021 0.2742 0.2742 0.2600 0.2600 65,186 -0.01(-3.70%)
Sep 08, 2021 0.2895 0.2895 0.2668 0.2700 90,152 -0.01(-3.57%)
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.