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

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0190 -0.0004 (-2.06%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 28, 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 28, 2024 0.0220 0.0220 0.0200 0.0220 31,165 -0.00(-2.22%)
Mar 27, 2024 0.0210 0.0225 0.0210 0.0225 22,340 -0.00(-3.43%)
Mar 26, 2024 0.0226 0.0240 0.0213 0.0233 22,902 +0.00(+3.10%)
Mar 25, 2024 0.0137 0.0226 0.0137 0.0226 227,501 +0.00(+6.10%)
Mar 22, 2024 0.0213 0.0226 0.0213 0.0213 1,150 -0.00(-4.48%)
Mar 21, 2024 0.0220 0.0223 0.0218 0.0223 145,466 +0.00(+11.50%)
Mar 20, 2024 0.0226 0.0226 0.0200 0.0200 72,223 +0.00(+0.00%)
Mar 19, 2024 0.0226 0.0236 0.0200 0.0200 59,810 -0.00(-11.89%)
Mar 18, 2024 0.0250 0.0250 0.0203 0.0227 147,100 -0.00(-3.81%)
Mar 15, 2024 0.0226 0.0236 0.0226 0.0236 5,000 +0.00(+2.61%)
Mar 14, 2024 0.0226 0.0250 0.0218 0.0230 47,800 +0.00(+9.52%)
Mar 13, 2024 0.0210 0.0250 0.0201 0.0210 19,600 -0.00(-9.87%)
Mar 12, 2024 0.0220 0.0250 0.0216 0.0233 72,771 -0.00(-6.80%)
Mar 11, 2024 0.0220 0.0280 0.0220 0.0250 55,119 +0.00(+0.00%)
Mar 08, 2024 0.0265 0.0265 0.0220 0.0250 120,118 +0.00(+0.00%)
Mar 07, 2024 0.0250 0.0250 0.0250 0.0250 136,000 +0.00(+0.00%)
Mar 06, 2024 0.0200 0.0280 0.0200 0.0250 112,274 +0.00(+12.61%)
Mar 05, 2024 0.0193 0.0280 0.0177 0.0222 209,294 +0.00(+0.91%)
Mar 04, 2024 0.0270 0.0300 0.0200 0.0220 116,875 +0.00(+1.38%)
Mar 01, 2024 0.0250 0.0281 0.0217 0.0217 49,000 -0.00(-12.85%)
Feb 29, 2024 0.0243 0.0281 0.0243 0.0249 197,044 +0.00(+14.22%)
Feb 28, 2024 0.0243 0.0243 0.0218 0.0218 4,000 +0.00(+0.00%)
Feb 27, 2024 0.0144 0.0267 0.0144 0.0218 39,260 +0.00(+17.84%)
Feb 26, 2024 0.0219 0.0228 0.0185 0.0185 83,796 -0.00(-15.53%)
Feb 23, 2024 0.0216 0.0219 0.0200 0.0219 72,179 +0.00(+15.87%)
Feb 22, 2024 0.0200 0.0200 0.0180 0.0189 247,442 -0.00(-2.07%)
Feb 21, 2024 0.0180 0.0200 0.0180 0.0193 22,743 -0.00(-7.21%)
Feb 20, 2024 0.0208 0.0220 0.0208 0.0208 109,000 +0.00(+4.00%)
Feb 16, 2024 0.0220 0.0220 0.0198 0.0200 193,920 -0.00(-6.10%)
Feb 15, 2024 0.0200 0.0213 0.0196 0.0213 68,464 +0.00(+6.50%)
Feb 14, 2024 0.0180 0.0220 0.0180 0.0200 565,756 +0.00(+8.70%)
Feb 13, 2024 0.0190 0.0199 0.0170 0.0184 102,859 +0.00(+2.22%)
Feb 12, 2024 0.0215 0.0250 0.0180 0.0180 34,321 -0.00(-5.26%)
Feb 09, 2024 0.0200 0.0200 0.0180 0.0190 77,830 +0.00(+5.56%)
Feb 08, 2024 0.0196 0.0196 0.0180 0.0180 16,499 +0.00(+0.00%)
Feb 07, 2024 0.0225 0.0250 0.0180 0.0180 207,061 -0.00(-10.00%)
Feb 06, 2024 0.0200 0.0210 0.0200 0.0200 239,651 +0.00(+0.00%)
Feb 05, 2024 0.0225 0.0275 0.0200 0.0200 1,237,019 -0.00(-8.68%)
Feb 02, 2024 0.0275 0.0275 0.0219 0.0219 11,705 +0.00(+9.50%)
Feb 01, 2024 0.0250 0.0300 0.0200 0.0200 65,933 -0.00(-0.50%)
Jan 31, 2024 0.0180 0.0300 0.0180 0.0201 266,337 -0.00(-17.28%)
Jan 30, 2024 0.0286 0.0286 0.0200 0.0243 80,738 +0.00(+21.50%)
Jan 29, 2024 0.0200 0.0270 0.0200 0.0200 204,504 +0.00(+0.00%)
Jan 26, 2024 0.0290 0.0290 0.0200 0.0200 244,746 -0.00(-6.98%)
Jan 25, 2024 0.0245 0.0290 0.0215 0.0215 18,365 +0.00(+0.00%)
Jan 24, 2024 0.0253 0.0300 0.0215 0.0215 32,017 -0.00(-15.02%)
Jan 23, 2024 0.0222 0.0300 0.0200 0.0253 441,045 +0.00(+13.96%)
Jan 22, 2024 0.0250 0.0265 0.0222 0.0222 456,624 -0.01(-18.98%)
Jan 19, 2024 0.0250 0.0302 0.0250 0.0274 397,400 +0.00(+4.18%)
Jan 18, 2024 0.0250 0.0320 0.0250 0.0263 278,746 -0.00(-7.72%)
Jan 17, 2024 0.0350 0.0350 0.0250 0.0285 151,095 -0.01(-18.57%)
Jan 16, 2024 0.0300 0.0350 0.0250 0.0350 140,721 +0.01(+21.53%)
Jan 12, 2024 0.0290 0.0290 0.0280 0.0288 173,066 -0.00(-4.00%)
Jan 11, 2024 0.0340 0.0350 0.0300 0.0300 61,914 +0.00(+0.00%)
Jan 10, 2024 0.0320 0.0326 0.0290 0.0300 46,225 +0.00(+3.45%)
Jan 09, 2024 0.0308 0.0350 0.0290 0.0290 128,816 +0.00(+0.00%)
Jan 08, 2024 0.0350 0.0350 0.0275 0.0290 116,060 +0.00(+5.45%)
Jan 05, 2024 0.0385 0.0385 0.0275 0.0275 19,109 -0.00(-5.17%)
Jan 04, 2024 0.0320 0.0320 0.0260 0.0290 47,200 +0.00(+11.54%)
Jan 03, 2024 0.0280 0.0338 0.0250 0.0260 110,482 -0.00(-10.34%)
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.