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 -0.0028 (-12.61%)
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 (%)
Dec 31, 2021 0.4270 0.4349 0.4080 0.4080 24,108 +0.01(+2.18%)
Dec 30, 2021 0.3960 0.4070 0.3927 0.3993 14,425 -0.02(-3.76%)
Dec 29, 2021 0.3745 0.4180 0.3745 0.4149 86,918 +0.06(+18.54%)
Dec 28, 2021 0.3430 0.3800 0.3430 0.3500 339,458 +0.01(+1.45%)
Dec 27, 2021 0.3388 0.3747 0.3388 0.3450 131,129 +0.01(+2.10%)
Dec 23, 2021 0.3150 0.3400 0.3150 0.3379 128,561 +0.02(+7.27%)
Dec 22, 2021 0.3420 0.3420 0.3000 0.3150 15,978 +0.01(+1.94%)
Dec 21, 2021 0.3210 0.3400 0.2941 0.3090 219,723 -0.02(-5.71%)
Dec 20, 2021 0.3488 0.3500 0.3212 0.3277 242,579 -0.14(-29.53%)
Dec 17, 2021 0.4790 0.4790 0.3750 0.4650 36,530 +0.10(+25.68%)
Dec 16, 2021 0.4250 0.4250 0.3210 0.3700 42,710 +0.05(+15.62%)
Dec 15, 2021 0.3200 0.3200 0.3042 0.3200 184,776 -0.02(-4.48%)
Dec 14, 2021 0.3200 0.3386 0.3200 0.3350 139,688 -0.01(-4.29%)
Dec 13, 2021 0.3200 0.3576 0.3200 0.3500 38,871 +0.01(+3.40%)
Dec 10, 2021 0.3350 0.3400 0.3350 0.3385 112,279 -0.00(-1.17%)
Dec 09, 2021 0.3305 0.3445 0.3120 0.3425 52,995 -0.00(-0.72%)
Dec 08, 2021 0.3490 0.3490 0.3325 0.3450 55,125 +0.00(+0.09%)
Dec 07, 2021 0.3640 0.3770 0.3380 0.3447 203,794 +0.02(+7.72%)
Dec 06, 2021 0.3010 0.3288 0.3000 0.3200 264,101 -0.02(-5.33%)
Dec 03, 2021 0.3639 0.3639 0.3200 0.3380 112,129 -0.00(-0.29%)
Dec 02, 2021 0.3507 0.3507 0.3280 0.3390 134,159 -0.02(-5.31%)
Dec 01, 2021 0.3749 0.3749 0.3352 0.3580 229,722 -0.02(-5.79%)
Nov 30, 2021 0.3830 0.3830 0.3550 0.3800 331,282 -0.02(-5.59%)
Nov 29, 2021 0.3980 0.4050 0.3810 0.4025 124,731 +0.00(+1.13%)
Nov 26, 2021 0.4007 0.4136 0.3950 0.3980 110,600 -0.02(-5.24%)
Nov 24, 2021 0.4372 0.4372 0.3990 0.4200 141,294 -0.03(-6.67%)
Nov 23, 2021 0.4320 0.4710 0.4320 0.4500 232,940 +0.05(+12.50%)
Nov 22, 2021 0.3813 0.4000 0.3700 0.4000 249,299 +0.05(+13.31%)
Nov 19, 2021 0.3380 0.3870 0.3200 0.3530 789,820 -0.04(-9.49%)
Nov 18, 2021 0.3900 0.3900 0.3644 0.3900 322,177 -0.00(-0.03%)
Nov 17, 2021 0.4300 0.4337 0.3740 0.3901 636,064 -0.13(-24.59%)
Nov 16, 2021 0.5100 0.5240 0.4844 0.5173 173,412 -0.02(-3.99%)
Nov 15, 2021 0.5413 0.5413 0.5225 0.5388 119,619 -0.01(-1.97%)
Nov 12, 2021 0.5496 0.5496 0.5496 0.5496 139,700 +0.02(+3.70%)
Nov 11, 2021 0.5482 0.5482 0.4900 0.5300 322,384 -0.04(-6.36%)
Nov 09, 2021 0.5710 0.5800 0.5540 0.5660 134,934 +0.01(+2.24%)
Nov 08, 2021 0.5300 0.5680 0.5110 0.5536 110,613 +0.12(+27.32%)
Nov 05, 2021 0.4448 0.4710 0.4280 0.4348 20,888 -0.02(-3.38%)
Nov 04, 2021 0.4358 0.4715 0.4358 0.4500 118,364 +0.04(+8.96%)
Nov 03, 2021 0.4100 0.4130 0.3850 0.4130 333,477 -0.04(-7.92%)
Nov 02, 2021 0.3720 0.4485 0.3720 0.4485 108,640 +0.08(+22.54%)
Nov 01, 2021 0.3250 0.3660 0.3493 0.3660 378,357 +0.02(+4.78%)
Oct 29, 2021 0.3431 0.3585 0.3326 0.3493 69,243 +0.02(+7.48%)
Oct 28, 2021 0.3320 0.3400 0.3170 0.3250 553,743 -0.02(-5.25%)
Oct 27, 2021 0.3430 0.3455 0.3090 0.3430 68,075 +0.05(+15.88%)
Oct 26, 2021 0.2640 0.2960 267,293 +0.00(+0.20%)
Oct 25, 2021 0.3000 0.3020 0.2954 0.2954 14,733 -0.00(-1.53%)
Oct 22, 2021 0.3001 0.3001 0.2824 0.3000 73,936 +0.02(+6.19%)
Oct 21, 2021 0.2670 0.2990 0.2670 0.2825 30,243 -0.02(-5.83%)
Oct 20, 2021 0.2960 0.3020 0.2878 0.3000 40,979 +0.01(+3.45%)
Oct 19, 2021 0.2900 0.2900 0.2750 0.2900 13,470 +0.00(+0.00%)
Oct 18, 2021 0.2900 0.2900 0.2601 0.2900 15,795 +0.03(+10.18%)
Oct 15, 2021 0.2671 0.2690 0.2600 0.2632 57,965 +0.00(+1.23%)
Oct 14, 2021 0.2593 0.2815 0.2577 0.2600 43,897 +0.02(+8.33%)
Oct 13, 2021 0.2476 0.2476 0.2349 0.2400 20,865 -0.01(-3.46%)
Oct 12, 2021 0.2486 0.2486 0.2354 0.2486 18,180 -0.00(-1.54%)
Oct 11, 2021 0.2307 0.2525 0.2307 0.2525 711,302 +0.01(+5.21%)
Oct 08, 2021 0.2200 0.2400 0.2138 0.2400 134,550 +0.00(+0.00%)
Oct 07, 2021 0.2300 0.2400 0.2100 0.2400 122,290 +0.00(+0.00%)
Oct 06, 2021 0.2400 0.2400 0.2400 0.2400 20,541 +0.01(+2.74%)
Oct 05, 2021 0.2305 0.2336 0.2150 0.2336 142,073 -0.00(-1.43%)
Oct 04, 2021 0.2300 0.2493 0.2300 0.2370 16,450 -0.01(-3.11%)
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.