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 (%)
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%)
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%)
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.