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

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0180 -0.0045 (-20.00%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 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 (%)
Jan 31, 2023 0.2935 0.2935 0.2848 0.2875 64,485 -0.01(-3.36%)
Jan 30, 2023 0.3123 0.3123 0.2906 0.2975 34,956 -0.01(-4.06%)
Jan 27, 2023 0.3249 0.3257 0.3100 0.3101 22,721 +0.01(+3.06%)
Jan 26, 2023 0.3150 0.3150 0.3009 0.3009 326,600 +0.01(+3.76%)
Jan 25, 2023 0.3019 0.3150 0.2900 0.2900 122,673 +0.00(+0.00%)
Jan 24, 2023 0.2876 0.2900 0.2800 0.2900 22,566 -0.00(-0.85%)
Jan 23, 2023 0.2819 0.3074 0.2819 0.2925 76,430 -0.01(-2.50%)
Jan 20, 2023 0.3000 0.3000 0.2905 0.3000 32,200 +0.00(+0.00%)
Jan 19, 2023 0.2820 0.3000 0.2800 0.3000 80,354 -0.00(-0.50%)
Jan 18, 2023 0.3100 0.3100 0.2930 0.3015 56,172 +0.01(+3.97%)
Jan 17, 2023 0.2895 0.3000 0.2850 0.2900 62,696 +0.02(+9.02%)
Jan 13, 2023 0.2695 0.2712 0.2620 0.2660 7,628 -0.01(-1.85%)
Jan 12, 2023 0.2800 0.2900 0.2677 0.2710 55,624 +0.00(+0.37%)
Jan 11, 2023 0.2750 0.2800 0.2670 0.2700 43,710 +0.01(+1.89%)
Jan 10, 2023 0.2650 0.2760 0.2600 0.2650 19,078 -0.01(-4.50%)
Jan 09, 2023 0.2800 0.2900 0.2750 0.2775 94,228 +0.01(+2.78%)
Jan 06, 2023 0.2240 0.2800 0.2240 0.2700 11,128 +0.00(+1.77%)
Jan 05, 2023 0.2600 0.2700 0.2600 0.2653 60,605 +0.01(+4.78%)
Jan 04, 2023 0.2532 0.2532 0.2532 0.2532 125 -0.01(-2.62%)
Jan 03, 2023 0.2671 0.2671 0.2250 0.2600 17,675 +0.01(+3.38%)
Dec 30, 2022 0.2946 0.2946 0.2400 0.2515 48,775 +0.01(+3.71%)
Dec 29, 2022 0.2220 0.2425 0.2220 0.2425 24,530 +0.01(+6.17%)
Dec 28, 2022 0.2502 0.2507 0.2255 0.2284 413,059 -0.02(-6.97%)
Dec 27, 2022 0.2410 0.2503 0.2410 0.2455 107,975 -0.00(-0.28%)
Dec 23, 2022 0.2400 0.2501 0.2400 0.2462 77,400 +0.01(+5.89%)
Dec 22, 2022 0.2325 0.2325 0.2325 0.2325 12,139 -0.01(-5.45%)
Dec 21, 2022 0.2459 0.2558 0.2459 0.2459 66,995 -0.01(-2.23%)
Dec 20, 2022 0.2082 0.2650 0.2082 0.2515 62,683 +0.03(+11.28%)
Dec 19, 2022 0.2260 0.2260 0.2260 0.2260 7,040 -0.03(-13.08%)
Dec 16, 2022 0.2500 0.2715 0.2500 0.2600 23,114 -0.01(-3.45%)
Dec 15, 2022 0.2700 0.2700 0.2600 0.2693 59,000 -0.02(-6.00%)
Dec 14, 2022 0.2760 0.2865 0.2750 0.2865 13,500 +0.01(+2.32%)
Dec 13, 2022 0.2614 0.2880 0.2600 0.2800 59,189 -0.01(-2.78%)
Dec 12, 2022 0.2626 0.2925 0.2626 0.2880 6,391 +0.02(+6.86%)
Dec 09, 2022 0.2744 0.2744 0.2667 0.2695 12,400 +0.02(+8.89%)
Dec 08, 2022 0.2350 0.2780 0.2350 0.2475 55,586 +0.01(+2.06%)
Dec 07, 2022 0.2510 0.2510 0.2350 0.2425 29,330 -0.01(-3.00%)
Dec 06, 2022 0.2693 0.2693 0.2500 0.2500 110,308 -0.00(-0.16%)
Dec 05, 2022 0.2500 0.2640 0.2450 0.2504 61,673 -0.01(-3.88%)
Dec 02, 2022 0.2620 0.2700 0.2500 0.2605 21,874 -0.00(-1.25%)
Dec 01, 2022 0.2500 0.3002 0.2500 0.2638 71,477 +0.00(+1.46%)
Nov 30, 2022 0.2089 0.2700 0.2089 0.2600 31,318 +0.02(+8.97%)
Nov 29, 2022 0.2350 0.2500 0.2350 0.2386 82,390 +0.01(+6.04%)
Nov 28, 2022 0.2600 0.2600 0.2250 0.2250 88,263 -0.02(-9.09%)
Nov 25, 2022 0.2500 0.2500 0.2450 0.2475 12,084 -0.00(-1.00%)
Nov 23, 2022 0.2600 0.2600 0.2425 0.2500 18,282 +0.00(+2.00%)
Nov 22, 2022 0.2512 0.2512 0.2352 0.2451 56,166 -0.01(-2.39%)
Nov 21, 2022 0.2930 0.2930 0.2511 0.2511 90,193 -0.02(-7.34%)
Nov 18, 2022 0.2563 0.2710 0.2563 0.2710 4,077 +0.00(+0.37%)
Nov 17, 2022 0.2567 0.2700 0.2562 0.2700 18,459 +0.00(+1.50%)
Nov 16, 2022 0.2639 0.2720 0.2552 0.2660 61,369 -0.01(-2.42%)
Nov 15, 2022 0.2725 0.2900 0.2725 0.2726 2,733 -0.01(-2.64%)
Nov 14, 2022 0.2625 0.2800 0.2625 0.2800 80,105 +0.02(+8.57%)
Nov 11, 2022 0.2538 0.2583 0.2500 0.2579 25,969 +0.01(+4.20%)
Nov 10, 2022 0.2323 0.2625 0.2323 0.2475 29,987 +0.01(+3.77%)
Nov 09, 2022 0.2539 0.2539 0.2370 0.2385 54,101 -0.02(-6.40%)
Nov 08, 2022 0.2600 0.2600 0.2410 0.2548 240,489 +0.00(+1.92%)
Nov 07, 2022 0.2828 0.2828 0.2402 0.2500 106,187 +0.00(+0.40%)
Nov 04, 2022 0.2350 0.2550 0.2350 0.2490 253,180 +0.02(+10.67%)
Nov 03, 2022 0.2333 0.2400 0.2200 0.2250 77,985 -0.02(-6.33%)
Nov 02, 2022 0.2600 0.2600 0.2402 0.2402 41,320 -0.02(-6.90%)
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.