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

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0220 -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 (%)
Sep 30, 2022 0.2565 0.2600 0.2400 0.2545 133,408 +0.01(+3.88%)
Sep 29, 2022 0.2650 0.2650 0.2450 0.2450 119,807 -0.00(-1.21%)
Sep 28, 2022 0.2335 0.2480 0.2335 0.2480 341,636 -0.01(-1.98%)
Sep 27, 2022 0.2694 0.2694 0.2410 0.2530 500,986 -0.00(-1.86%)
Sep 26, 2022 0.2349 0.2850 0.2349 0.2578 169,882 -0.04(-12.88%)
Sep 23, 2022 0.3123 0.3123 0.2705 0.2959 198,905 -0.01(-2.82%)
Sep 22, 2022 0.3050 0.3050 0.2810 0.3045 41,068 +0.00(+1.50%)
Sep 21, 2022 0.3100 0.3150 0.2950 0.3000 203,189 -0.01(-4.70%)
Sep 20, 2022 0.3138 0.3180 0.3100 0.3148 144,107 +0.00(+0.51%)
Sep 19, 2022 0.2571 0.3200 0.2571 0.3132 472,845 +0.00(+1.03%)
Sep 16, 2022 0.3285 0.3300 0.3100 0.3100 284,378 -0.02(-5.63%)
Sep 15, 2022 0.3375 0.3375 0.3200 0.3285 341,775 +0.00(+0.92%)
Sep 14, 2022 0.3335 0.3400 0.3210 0.3255 205,410 -0.00(-1.36%)
Sep 13, 2022 0.3333 0.3430 0.3200 0.3300 211,302 -0.00(-1.26%)
Sep 12, 2022 0.3550 0.3550 0.3303 0.3342 266,674 -0.01(-3.83%)
Sep 09, 2022 0.3670 0.3670 0.3450 0.3475 135,082 -0.00(-0.43%)
Sep 08, 2022 0.3700 0.3706 0.3250 0.3490 36,210 +0.01(+2.65%)
Sep 07, 2022 0.3407 0.3504 0.3282 0.3400 98,087 -0.01(-1.68%)
Sep 06, 2022 0.3490 0.3530 0.3414 0.3458 587,625 -0.00(-0.23%)
Sep 02, 2022 0.3489 0.3489 0.3330 0.3466 345,186 +0.02(+6.65%)
Sep 01, 2022 0.3380 0.3380 0.3175 0.3250 62,200 +0.01(+1.56%)
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%)
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.