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 (%)
May 31, 2022 0.3015 0.3200 0.2990 0.3155 31,959 +0.02(+6.84%)
May 27, 2022 0.2993 0.3050 0.2900 0.2953 51,816 +0.02(+7.58%)
May 26, 2022 0.2791 0.2830 0.2466 0.2745 143,740 -0.01(-1.79%)
May 25, 2022 0.2768 0.2795 0.2700 0.2795 42,453 -0.01(-3.62%)
May 24, 2022 0.2900 0.2900 0.2900 0.2900 26,000 -0.01(-2.68%)
May 23, 2022 0.2997 0.2997 0.2949 0.2980 25,450 +0.02(+5.94%)
May 20, 2022 0.2865 0.2924 0.2813 0.2813 41,841 -0.00(-0.35%)
May 19, 2022 0.2760 0.2823 0.2750 0.2823 40,310 -0.00(-0.07%)
May 18, 2022 0.2910 0.2957 0.2820 0.2825 36,800 -0.00(-1.22%)
May 17, 2022 0.2940 0.2940 0.2790 0.2860 119,903 -0.01(-1.72%)
May 16, 2022 0.2800 0.2938 0.2800 0.2910 41,730 +0.00(+1.39%)
May 13, 2022 0.2860 0.2900 0.2700 0.2870 36,889 +0.03(+13.13%)
May 12, 2022 0.2900 0.2900 0.2519 0.2537 211,439 -0.04(-12.91%)
May 11, 2022 0.2870 0.2960 0.2662 0.2913 199,750 +0.01(+2.21%)
May 10, 2022 0.2742 0.2850 0.2700 0.2850 260,210 +0.00(+0.00%)
May 09, 2022 0.2774 0.2966 0.2555 0.2850 153,893 -0.02(-7.20%)
May 06, 2022 0.3146 0.3146 0.3036 0.3071 23,950 -0.00(-0.94%)
May 05, 2022 0.3000 0.3400 0.3000 0.3100 81,920 -0.03(-7.98%)
May 04, 2022 0.3260 0.3369 0.3200 0.3369 103,960 -0.00(-1.23%)
May 03, 2022 0.3290 0.3411 0.3200 0.3411 26,711 +0.02(+6.39%)
May 02, 2022 0.3265 0.3412 0.3150 0.3206 60,896 -0.01(-1.84%)
Apr 29, 2022 0.3381 0.3381 0.3266 0.3266 5,440 -0.01(-2.22%)
Apr 28, 2022 0.3380 0.3380 0.3150 0.3340 97,445 -0.00(-1.18%)
Apr 27, 2022 0.2936 0.3380 0.2936 0.3380 38,117 +0.01(+2.42%)
Apr 26, 2022 0.3353 0.3583 0.3300 0.3300 46,926 +0.00(+0.00%)
Apr 25, 2022 0.3588 0.3588 0.3300 0.3300 56,950 -0.02(-7.04%)
Apr 22, 2022 0.3520 0.3700 0.3297 0.3550 48,723 -0.02(-4.05%)
Apr 21, 2022 0.3605 0.3815 0.3500 0.3700 20,783 +0.00(+0.00%)
Apr 20, 2022 0.3709 0.3709 0.3600 0.3700 59,426 +0.00(+0.00%)
Apr 19, 2022 0.3740 0.3800 0.3600 0.3700 60,082 +0.01(+2.98%)
Apr 18, 2022 0.3700 0.3790 0.3536 0.3593 48,000 -0.00(-1.29%)
Apr 14, 2022 0.3515 0.3640 0.3500 0.3640 120,124 +0.01(+2.94%)
Apr 13, 2022 0.3600 0.3750 0.3536 0.3536 45,228 -0.00(-0.39%)
Apr 12, 2022 0.3495 0.3550 0.3317 0.3550 156,197 -0.01(-2.74%)
Apr 11, 2022 0.3650 0.3661 0.3405 0.3650 128,708 -0.01(-1.35%)
Apr 08, 2022 0.3690 0.3750 0.3646 0.3700 150,973 -0.00(-0.32%)
Apr 07, 2022 0.3924 0.3924 0.3674 0.3712 94,374 +0.00(+0.32%)
Apr 06, 2022 0.4001 0.4001 0.3620 0.3700 235,786 -0.04(-10.19%)
Apr 05, 2022 0.4120 0.4250 0.4100 0.4120 173,302 -0.01(-1.44%)
Apr 04, 2022 0.4250 0.4250 0.4000 0.4180 608,289 +0.02(+3.85%)
Apr 01, 2022 0.4200 0.4225 0.4010 0.4025 160,715 +0.01(+3.21%)
Mar 31, 2022 0.3969 0.4137 0.3800 0.3900 262,999 +0.01(+2.63%)
Mar 30, 2022 0.3620 0.3850 0.3620 0.3800 141,902 +0.00(+0.00%)
Mar 29, 2022 0.3814 0.3814 0.3700 0.3800 65,991 +0.01(+1.33%)
Mar 28, 2022 0.3979 0.3979 0.3750 0.3750 40,079 -0.03(-6.25%)
Mar 25, 2022 0.4106 0.4320 0.3995 0.4000 346,241 -0.01(-3.61%)
Mar 24, 2022 0.4126 0.4200 0.3884 0.4150 675,740 +0.01(+2.47%)
Mar 23, 2022 0.4000 0.4150 0.3862 0.4050 345,116 +0.05(+12.50%)
Mar 22, 2022 0.3650 0.3800 0.3600 0.3600 43,466 +0.00(+0.00%)
Mar 21, 2022 0.3794 0.3794 0.3540 0.3600 133,227 -0.01(-2.70%)
Mar 18, 2022 0.4009 0.4019 0.3400 0.3700 166,711 +0.04(+11.78%)
Mar 17, 2022 0.3661 0.3661 0.3138 0.3310 97,502 +0.02(+5.08%)
Mar 16, 2022 0.3300 0.3300 0.3060 0.3150 96,413 +0.00(+0.00%)
Mar 15, 2022 0.3250 0.3250 0.3060 0.3150 241,867 -0.01(-1.87%)
Mar 14, 2022 0.3393 0.3393 0.3210 0.3210 63,373 -0.01(-4.18%)
Mar 11, 2022 0.3530 0.3581 0.3350 0.3350 81,975 -0.01(-2.90%)
Mar 10, 2022 0.3524 0.3524 0.3387 0.3450 24,536 -0.01(-1.43%)
Mar 09, 2022 0.3486 0.3700 0.3313 0.3500 103,748 +0.02(+6.06%)
Mar 08, 2022 0.3376 0.3376 0.3228 0.3300 46,148 +0.01(+4.30%)
Mar 07, 2022 0.3474 0.3474 0.3150 0.3164 39,532 -0.02(-6.94%)
Mar 04, 2022 0.3482 0.3482 0.3300 0.3400 115,694 -0.01(-2.86%)
Mar 03, 2022 0.3540 0.3545 0.3450 0.3500 47,420 +0.01(+3.86%)
Mar 02, 2022 0.3538 0.3550 0.3370 0.3370 97,046 +0.00(+0.60%)
Mar 01, 2022 0.3225 0.3350 0.3080 0.3350 121,608 +0.02(+4.69%)
Feb 28, 2022 0.3220 0.3249 0.3060 0.3200 189,626 +0.01(+2.73%)
Feb 25, 2022 0.3080 0.3149 0.3010 0.3115 20,375 -0.00(-0.80%)
Feb 24, 2022 0.3080 0.3140 0.2900 0.3140 198,161 +0.00(+0.32%)
Feb 23, 2022 0.3283 0.3283 0.3130 0.3130 26,755 -0.00(-0.22%)
Feb 22, 2022 0.3267 0.3283 0.2950 0.3137 430,532 -0.03(-7.74%)
Feb 18, 2022 0.3400 0 -0.01(-2.83%)
Feb 17, 2022 0.3380 0.3600 0.3380 0.3499 27,650 -0.01(-2.81%)
Feb 16, 2022 0.3399 0.3600 0.3399 0.3600 87,025 +0.03(+7.78%)
Feb 15, 2022 0.3340 0.3400 0.3330 0.3340 361,654 -0.02(-4.57%)
Feb 14, 2022 0.3330 0.3633 0.3330 0.3500 67,667 -0.02(-5.05%)
Feb 11, 2022 0.3636 0.3750 0.3610 0.3686 138,521 -0.01(-1.71%)
Feb 10, 2022 0.3750 0.3750 0.3645 0.3750 131,366 -0.01(-1.32%)
Feb 09, 2022 0.3900 0.3900 0.3700 0.3800 100,449 +0.01(+1.60%)
Feb 08, 2022 0.3811 0.4002 0.3740 0.3740 85,100 -0.02(-4.10%)
Feb 07, 2022 0.4016 0.4016 0.3820 0.3900 402,532 -0.01(-1.27%)
Feb 04, 2022 0.3950 0.3950 0.3682 0.3950 48,332 +0.02(+5.22%)
Feb 03, 2022 0.3760 0.3780 0.3754 0.3754 214,394 +0.00(+0.51%)
Feb 02, 2022 0.3760 0.3929 0.3735 0.3735 9,763 -0.00(-0.35%)
Feb 01, 2022 0.3760 0.3760 0.3550 0.3748 55,122 +0.02(+7.09%)
Jan 31, 2022 0.3500 0.3680 0.3500 0.3500 180,049 -0.01(-2.78%)
Jan 28, 2022 0.3660 0.3660 0.3475 0.3600 73,742 +0.01(+2.86%)
Jan 27, 2022 0.3455 0.3569 0.3426 0.3500 118,203 +0.01(+1.45%)
Jan 26, 2022 0.3600 0.3600 0.3310 0.3450 257,419 -0.01(-2.82%)
Jan 25, 2022 0.3579 0.3621 0.3412 0.3550 454,062 -0.03(-8.10%)
Jan 24, 2022 0.4010 0.4036 0.3550 0.3863 284,590 -0.04(-9.43%)
Jan 21, 2022 0.4138 0.4265 0.4063 0.4265 174,944 -0.00(-0.81%)
Jan 20, 2022 0.4450 0.4450 0.4300 0.4300 66,570 -0.01(-1.83%)
Jan 19, 2022 0.4450 0.4450 0.3948 0.4380 152,795 +0.01(+3.06%)
Jan 18, 2022 0.4125 0.4450 0.4023 0.4250 227,829 +0.03(+7.27%)
Jan 14, 2022 0.3962 0 -0.00(-0.95%)
Jan 13, 2022 0.4023 0.4023 0.3895 0.4000 69,051 -0.00(-0.30%)
Jan 12, 2022 0.4020 0.4023 0.4010 0.4012 133,345 +0.01(+1.31%)
Jan 11, 2022 0.3824 0.3960 0.3824 0.3960 20,730 +0.01(+1.54%)
Jan 10, 2022 0.3900 0.3900 0.3670 0.3900 361,947 +0.00(+0.00%)
Jan 07, 2022 0.3900 0.3900 0.3870 0.3900 124,502 +0.00(+1.22%)
Jan 06, 2022 0.3960 0.3960 0.3850 0.3853 137,984 -0.00(-1.21%)
Jan 05, 2022 0.4370 0.4370 0.3900 0.3900 137,549 -0.04(-10.14%)
Jan 04, 2022 0.3910 0.4380 0.3910 0.4340 93,186 -0.00(-0.12%)
Jan 03, 2022 0.4245 0.4345 0.3920 0.4345 46,650 +0.03(+6.50%)
Dec 31, 2021 0.4270 0.4349 0.4080 0.4080 24,108 +0.01(+2.18%)
Dec 30, 2021 0.3960 0.4070 0.3927 0.3993 14,425 -0.02(-3.76%)
Dec 29, 2021 0.3745 0.4180 0.3745 0.4149 86,918 +0.06(+18.54%)
Dec 28, 2021 0.3430 0.3800 0.3430 0.3500 339,458 +0.01(+1.45%)
Dec 27, 2021 0.3388 0.3747 0.3388 0.3450 131,129 +0.01(+2.10%)
Dec 23, 2021 0.3150 0.3400 0.3150 0.3379 128,561 +0.02(+7.27%)
Dec 22, 2021 0.3420 0.3420 0.3000 0.3150 15,978 +0.01(+1.94%)
Dec 21, 2021 0.3210 0.3400 0.2941 0.3090 219,723 -0.02(-5.71%)
Dec 20, 2021 0.3488 0.3500 0.3212 0.3277 242,579 -0.14(-29.53%)
Dec 17, 2021 0.4790 0.4790 0.3750 0.4650 36,530 +0.10(+25.68%)
Dec 16, 2021 0.4250 0.4250 0.3210 0.3700 42,710 +0.05(+15.62%)
Dec 15, 2021 0.3200 0.3200 0.3042 0.3200 184,776 -0.02(-4.48%)
Dec 14, 2021 0.3200 0.3386 0.3200 0.3350 139,688 -0.01(-4.29%)
Dec 13, 2021 0.3200 0.3576 0.3200 0.3500 38,871 +0.01(+3.40%)
Dec 10, 2021 0.3350 0.3400 0.3350 0.3385 112,279 -0.00(-1.17%)
Dec 09, 2021 0.3305 0.3445 0.3120 0.3425 52,995 -0.00(-0.72%)
Dec 08, 2021 0.3490 0.3490 0.3325 0.3450 55,125 +0.00(+0.09%)
Dec 07, 2021 0.3640 0.3770 0.3380 0.3447 203,794 +0.02(+7.72%)
Dec 06, 2021 0.3010 0.3288 0.3000 0.3200 264,101 -0.02(-5.33%)
Dec 03, 2021 0.3639 0.3639 0.3200 0.3380 112,129 -0.00(-0.29%)
Dec 02, 2021 0.3507 0.3507 0.3280 0.3390 134,159 -0.02(-5.31%)
Dec 01, 2021 0.3749 0.3749 0.3352 0.3580 229,722 -0.02(-5.79%)
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.