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

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.1493 0.1600 0.1443 0.1600 202,377 +0.02(+10.34%)
Apr 27, 2023 0.1421 0.1500 0.1376 0.1450 422,005 +0.01(+11.11%)
Apr 26, 2023 0.1385 0.1440 0.1305 0.1305 286,629 -0.01(-8.42%)
Apr 25, 2023 0.1378 0.1600 0.1200 0.1425 159,495 +0.01(+6.34%)
Apr 24, 2023 0.1489 0.1624 0.1278 0.1340 328,758 -0.02(-10.73%)
Apr 21, 2023 0.1500 0.1625 0.1420 0.1501 274,358 -0.00(-1.96%)
Apr 20, 2023 0.1570 0.1584 0.1450 0.1531 545,262 -0.00(-2.48%)
Apr 19, 2023 0.1450 0.1570 0.1450 0.1570 81,040 +0.00(+0.58%)
Apr 18, 2023 0.1600 0.1600 0.1511 0.1561 60,934 -0.00(-2.98%)
Apr 17, 2023 0.1605 0.1667 0.1605 0.1609 128,806 -0.01(-5.35%)
Apr 14, 2023 0.1606 0.1705 0.1606 0.1700 172,308 +0.01(+3.03%)
Apr 13, 2023 0.1500 0.1660 0.1500 0.1650 140,395 +0.02(+10.00%)
Apr 12, 2023 0.1660 0.1660 0.1500 0.1500 77,962 -0.02(-9.09%)
Apr 11, 2023 0.1600 0.1774 0.1600 0.1650 180,455 -0.00(-2.54%)
Apr 10, 2023 0.1372 0.1816 0.1372 0.1693 116,413 +0.01(+9.23%)
Apr 06, 2023 0.1575 0.1593 0.1464 0.1550 45,965 -0.01(-5.72%)
Apr 05, 2023 0.1472 0.1645 0.1472 0.1644 246,264 -0.01(-3.29%)
Apr 04, 2023 0.1740 0.1740 0.1610 0.1700 189,928 -0.00(-2.80%)
Apr 03, 2023 0.1414 0.1749 0.1414 0.1749 16,478 +0.00(+2.88%)
Mar 31, 2023 0.1912 0.1912 0.1700 0.1700 163,333 -0.00(-2.86%)
Mar 30, 2023 0.1600 0.2000 0.1600 0.1750 474,428 -0.01(-5.86%)
Mar 29, 2023 0.1600 0.1965 0.1600 0.1859 190,049 +0.01(+5.69%)
Mar 28, 2023 0.1739 0.1815 0.1634 0.1759 403,433 -0.01(-2.92%)
Mar 27, 2023 0.1900 0.1900 0.1595 0.1812 1,699,967 -0.02(-9.40%)
Mar 24, 2023 0.2096 0.2196 0.1895 0.2000 210,428 -0.01(-4.21%)
Mar 23, 2023 0.2033 0.2270 0.2033 0.2088 277,564 -0.01(-3.56%)
Mar 22, 2023 0.2396 0.2396 0.2090 0.2165 97,765 +0.01(+3.59%)
Mar 21, 2023 0.2100 0.2250 0.2000 0.2090 332,478 -0.02(-7.85%)
Mar 20, 2023 0.2100 0.2324 0.2100 0.2268 351,435 -0.01(-3.94%)
Mar 17, 2023 0.2500 0.2550 0.2000 0.2361 252,957 +0.02(+7.32%)
Mar 14, 2023 0.2200 0 -0.00(-1.12%)
Mar 13, 2023 0.2300 0.2320 0.2140 0.2225 218,901 -0.01(-5.32%)
Mar 10, 2023 0.2386 0.2494 0.2300 0.2350 304,417 -0.01(-2.08%)
Mar 09, 2023 0.2360 0.2601 0.2360 0.2400 134,394 +0.00(+2.04%)
Mar 08, 2023 0.2397 0.2522 0.2320 0.2352 172,339 +0.00(+1.38%)
Mar 07, 2023 0.2455 0.2485 0.2320 0.2320 146,402 -0.00(-1.49%)
Mar 06, 2023 0.2541 0.2541 0.2268 0.2355 566,605 -0.01(-3.88%)
Mar 03, 2023 0.2610 0.2610 0.2431 0.2450 463,487 -0.01(-2.85%)
Mar 02, 2023 0.2646 0.2646 0.2420 0.2522 313,680 -0.02(-6.42%)
Mar 01, 2023 0.2500 0.2791 0.2500 0.2695 605,486 +0.02(+6.52%)
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%)
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.