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 (%)
Feb 28, 2023 0.2646 0.2646 0.2500 0.2530 316,246 -0.01(-2.54%)
Feb 27, 2023 0.2380 0.2672 0.2380 0.2596 1,750,567 +0.01(+3.84%)
Feb 24, 2023 0.2269 0.2770 0.2269 0.2500 599,664 -0.02(-8.93%)
Feb 23, 2023 0.2750 0.2836 0.2600 0.2745 805,978 -0.01(-4.36%)
Feb 22, 2023 0.3012 0.3012 0.2800 0.2870 1,869,849 -0.04(-13.03%)
Feb 21, 2023 0.3200 0.3650 0.3150 0.3300 4,470,304 +0.05(+17.86%)
Feb 17, 2023 0.2876 0.2876 0.2702 0.2800 304,602 -0.03(-9.68%)
Feb 16, 2023 0.3183 0.3183 0.3100 0.3100 47,358 +0.01(+1.64%)
Feb 15, 2023 0.2913 0.3190 0.2913 0.3050 1,002,832 +0.00(+0.00%)
Feb 14, 2023 0.3100 0.3100 0.3050 0.3050 24,950 +0.00(+0.00%)
Feb 13, 2023 0.2913 0.3184 0.2913 0.3050 56,724 +0.01(+2.52%)
Feb 10, 2023 0.2940 0.3050 0.2837 0.2975 386,794 +0.01(+4.39%)
Feb 09, 2023 0.2898 0.2940 0.2710 0.2850 108,386 -0.00(-1.21%)
Feb 08, 2023 0.2950 0.2950 0.2710 0.2885 31,381 +0.02(+6.85%)
Feb 07, 2023 0.2646 0.2889 0.2646 0.2700 26,300 +0.00(+0.37%)
Feb 06, 2023 0.2963 0.2963 0.2690 0.2690 274,159 -0.04(-13.50%)
Feb 03, 2023 0.3000 0.3110 0.2962 0.3110 35,518 +0.02(+6.29%)
Feb 02, 2023 0.2920 0.3000 0.2900 0.2926 58,310 +0.00(+0.27%)
Feb 01, 2023 0.3000 0.3000 0.2865 0.2918 54,836 +0.00(+1.50%)
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%)
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.