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

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0194 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Oct 31, 2023 0.0700 0.0840 0.0360 0.0390 1,558,712 -0.04(-51.25%)
Oct 30, 2023 0.0830 0.0830 0.0700 0.0800 107,341 +0.01(+6.67%)
Oct 27, 2023 0.0750 0.0850 0.0700 0.0750 316,738 +0.00(+0.00%)
Oct 26, 2023 0.0700 0.0850 0.0700 0.0750 693,431 -0.00(-0.13%)
Oct 25, 2023 0.0770 0.0880 0.0700 0.0751 258,402 +0.00(+2.18%)
Oct 24, 2023 0.0750 0.0880 0.0700 0.0735 465,810 +0.00(+5.00%)
Oct 23, 2023 0.0700 0.0800 0.0590 0.0700 249,632 +0.00(+2.94%)
Oct 20, 2023 0.0690 0.0690 0.0620 0.0680 91,122 +0.01(+13.33%)
Oct 19, 2023 0.0620 0.0690 0.0550 0.0600 56,704 +0.00(+0.00%)
Oct 18, 2023 0.0650 0.0690 0.0550 0.0600 136,828 +0.01(+15.38%)
Oct 17, 2023 0.0780 0.0800 0.0510 0.0520 123,930 -0.01(-20.00%)
Oct 16, 2023 0.0500 0.0740 0.0650 0.0650 198,263 +0.01(+18.18%)
Oct 13, 2023 0.0615 0.1000 0.0481 0.0550 318,961 +0.00(+7.84%)
Oct 12, 2023 0.0759 0.1000 0.0269 0.0510 1,175,445 -0.01(-18.01%)
Oct 11, 2023 0.0211 0.0650 0.0211 0.0622 2,253,833 +0.03(+122.94%)
Oct 10, 2023 0.0180 0.0315 0.0180 0.0279 175,251 +0.00(+8.14%)
Oct 09, 2023 0.0363 0.0363 0.0258 0.0258 493,388 -0.00(-14.00%)
Oct 06, 2023 0.0297 0.0383 0.0250 0.0300 275,087 +0.00(+18.11%)
Oct 05, 2023 0.0250 0.0340 0.0210 0.0254 583,146 -0.00(-12.41%)
Oct 04, 2023 0.0310 0.0350 0.0290 0.0290 463,833 -0.00(-14.45%)
Oct 03, 2023 0.0377 0.0437 0.0316 0.0339 429,299 -0.01(-15.25%)
Oct 02, 2023 0.0473 0.0510 0.0302 0.0400 1,036,640 -0.01(-20.00%)
Sep 29, 2023 0.0545 0.0545 0.0460 0.0500 207,197 -0.00(-3.85%)
Sep 28, 2023 0.0519 0.0540 0.0500 0.0520 236,037 -0.01(-10.34%)
Sep 27, 2023 0.0490 0.0580 0.0490 0.0580 272,095 +0.00(+0.00%)
Sep 26, 2023 0.0580 0.0580 0.0440 0.0580 189,820 +0.00(+5.84%)
Sep 25, 2023 0.0510 0.0548 0.0515 0.0548 26,421 +0.00(+0.00%)
Sep 22, 2023 0.0545 0.0615 0.0430 0.0548 568,199 +0.00(+9.60%)
Sep 21, 2023 0.0560 0.0570 0.0500 0.0500 174,502 -0.01(-10.71%)
Sep 20, 2023 0.0460 0.0600 0.0460 0.0560 59,268 -0.00(-3.45%)
Sep 19, 2023 0.0522 0.0640 0.0522 0.0580 200,620 +0.01(+13.73%)
Sep 18, 2023 0.0550 0.0600 0.0500 0.0510 367,837 -0.00(-4.49%)
Sep 15, 2023 0.0547 0.0574 0.0485 0.0534 252,207 +0.00(+3.49%)
Sep 14, 2023 0.0460 0.0560 0.0460 0.0516 475,652 +0.00(+2.18%)
Sep 13, 2023 0.0510 0.0560 0.0440 0.0505 474,333 -0.00(-0.98%)
Sep 12, 2023 0.0600 0.0600 0.0420 0.0510 106,989 +0.00(+3.03%)
Sep 11, 2023 0.0508 0.0530 0.0420 0.0495 785,285 -0.00(-7.65%)
Sep 08, 2023 0.0529 0.0576 0.0511 0.0536 50,355 +0.00(+0.00%)
Sep 07, 2023 0.0557 0.0625 0.0536 0.0536 67,235 -0.01(-10.67%)
Sep 06, 2023 0.0550 0.0650 0.0550 0.0600 567,324 +0.00(+0.00%)
Sep 05, 2023 0.0659 0.0740 0.0550 0.0600 1,166,135 -0.00(-6.25%)
Sep 01, 2023 0.0650 0.0745 0.0630 0.0640 2,397,313 -0.00(-0.16%)
Aug 31, 2023 0.0688 0.0745 0.0580 0.0641 2,341,085 -0.00(-1.69%)
Aug 30, 2023 0.0550 0.0700 0.0530 0.0652 311,406 +0.01(+25.14%)
Aug 29, 2023 0.0511 0.0550 0.0511 0.0521 368,859 -0.00(-5.27%)
Aug 28, 2023 0.0550 0.0586 0.0500 0.0550 1,496,615 -0.00(-4.35%)
Aug 25, 2023 0.0590 0.0611 0.0565 0.0575 1,229,729 -0.00(-5.89%)
Aug 24, 2023 0.0610 0.0650 0.0570 0.0611 1,329,612 +0.00(+0.16%)
Aug 23, 2023 0.0630 0.0700 0.0610 0.0610 1,720,645 -0.00(-6.30%)
Aug 22, 2023 0.0650 0.0696 0.0621 0.0651 1,098,445 +0.00(+6.72%)
Aug 21, 2023 0.0621 0.0715 0.0610 0.0610 905,204 -0.00(-4.69%)
Aug 18, 2023 0.0650 0.0750 0.0610 0.0640 623,076 -0.01(-14.67%)
Aug 17, 2023 0.0550 0.0750 0.0550 0.0750 146,087 -0.01(-8.54%)
Aug 16, 2023 0.0700 0.0820 0.0625 0.0820 472,305 +0.01(+21.48%)
Aug 15, 2023 0.0675 0.0700 0.0650 0.0675 17,667 -0.00(-3.57%)
Aug 14, 2023 0.0700 0.0730 0.0651 0.0700 432,028 -0.00(-3.45%)
Aug 11, 2023 0.0722 0.0800 0.0709 0.0725 136,276 +0.00(+0.28%)
Aug 10, 2023 0.0768 0.0800 0.0709 0.0723 188,088 -0.00(-2.69%)
Aug 09, 2023 0.0700 0.0825 0.0700 0.0743 296,116 +0.00(+4.80%)
Aug 08, 2023 0.0857 0.0857 0.0700 0.0709 188,699 -0.01(-10.14%)
Aug 07, 2023 0.0956 0.0956 0.0700 0.0789 329,257 +0.01(+6.91%)
Aug 04, 2023 0.0750 0.0825 0.0710 0.0738 365,571 -0.01(-6.58%)
Aug 03, 2023 0.0780 0.0950 0.0700 0.0790 1,368,859 -0.01(-7.06%)
Aug 02, 2023 0.0950 0.0960 0.0700 0.0850 78,151 +0.01(+6.25%)
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.