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

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0222 +0.0022 (+11.00%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 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 (%)
May 31, 2022 0.3015 0.3200 0.2990 0.3155 31,959 +0.02(+6.84%)
May 27, 2022 0.2993 0.3050 0.2900 0.2953 51,816 +0.02(+7.58%)
May 26, 2022 0.2791 0.2830 0.2466 0.2745 143,740 -0.01(-1.79%)
May 25, 2022 0.2768 0.2795 0.2700 0.2795 42,453 -0.01(-3.62%)
May 24, 2022 0.2900 0.2900 0.2900 0.2900 26,000 -0.01(-2.68%)
May 23, 2022 0.2997 0.2997 0.2949 0.2980 25,450 +0.02(+5.94%)
May 20, 2022 0.2865 0.2924 0.2813 0.2813 41,841 -0.00(-0.35%)
May 19, 2022 0.2760 0.2823 0.2750 0.2823 40,310 -0.00(-0.07%)
May 18, 2022 0.2910 0.2957 0.2820 0.2825 36,800 -0.00(-1.22%)
May 17, 2022 0.2940 0.2940 0.2790 0.2860 119,903 -0.01(-1.72%)
May 16, 2022 0.2800 0.2938 0.2800 0.2910 41,730 +0.00(+1.39%)
May 13, 2022 0.2860 0.2900 0.2700 0.2870 36,889 +0.03(+13.13%)
May 12, 2022 0.2900 0.2900 0.2519 0.2537 211,439 -0.04(-12.91%)
May 11, 2022 0.2870 0.2960 0.2662 0.2913 199,750 +0.01(+2.21%)
May 10, 2022 0.2742 0.2850 0.2700 0.2850 260,210 +0.00(+0.00%)
May 09, 2022 0.2774 0.2966 0.2555 0.2850 153,893 -0.02(-7.20%)
May 06, 2022 0.3146 0.3146 0.3036 0.3071 23,950 -0.00(-0.94%)
May 05, 2022 0.3000 0.3400 0.3000 0.3100 81,920 -0.03(-7.98%)
May 04, 2022 0.3260 0.3369 0.3200 0.3369 103,960 -0.00(-1.23%)
May 03, 2022 0.3290 0.3411 0.3200 0.3411 26,711 +0.02(+6.39%)
May 02, 2022 0.3265 0.3412 0.3150 0.3206 60,896 -0.01(-1.84%)
Apr 29, 2022 0.3381 0.3381 0.3266 0.3266 5,440 -0.01(-2.22%)
Apr 28, 2022 0.3380 0.3380 0.3150 0.3340 97,445 -0.00(-1.18%)
Apr 27, 2022 0.2936 0.3380 0.2936 0.3380 38,117 +0.01(+2.42%)
Apr 26, 2022 0.3353 0.3583 0.3300 0.3300 46,926 +0.00(+0.00%)
Apr 25, 2022 0.3588 0.3588 0.3300 0.3300 56,950 -0.02(-7.04%)
Apr 22, 2022 0.3520 0.3700 0.3297 0.3550 48,723 -0.02(-4.05%)
Apr 21, 2022 0.3605 0.3815 0.3500 0.3700 20,783 +0.00(+0.00%)
Apr 20, 2022 0.3709 0.3709 0.3600 0.3700 59,426 +0.00(+0.00%)
Apr 19, 2022 0.3740 0.3800 0.3600 0.3700 60,082 +0.01(+2.98%)
Apr 18, 2022 0.3700 0.3790 0.3536 0.3593 48,000 -0.00(-1.29%)
Apr 14, 2022 0.3515 0.3640 0.3500 0.3640 120,124 +0.01(+2.94%)
Apr 13, 2022 0.3600 0.3750 0.3536 0.3536 45,228 -0.00(-0.39%)
Apr 12, 2022 0.3495 0.3550 0.3317 0.3550 156,197 -0.01(-2.74%)
Apr 11, 2022 0.3650 0.3661 0.3405 0.3650 128,708 -0.01(-1.35%)
Apr 08, 2022 0.3690 0.3750 0.3646 0.3700 150,973 -0.00(-0.32%)
Apr 07, 2022 0.3924 0.3924 0.3674 0.3712 94,374 +0.00(+0.32%)
Apr 06, 2022 0.4001 0.4001 0.3620 0.3700 235,786 -0.04(-10.19%)
Apr 05, 2022 0.4120 0.4250 0.4100 0.4120 173,302 -0.01(-1.44%)
Apr 04, 2022 0.4250 0.4250 0.4000 0.4180 608,289 +0.02(+3.85%)
Apr 01, 2022 0.4200 0.4225 0.4010 0.4025 160,715 +0.01(+3.21%)
Mar 31, 2022 0.3969 0.4137 0.3800 0.3900 262,999 +0.01(+2.63%)
Mar 30, 2022 0.3620 0.3850 0.3620 0.3800 141,902 +0.00(+0.00%)
Mar 29, 2022 0.3814 0.3814 0.3700 0.3800 65,991 +0.01(+1.33%)
Mar 28, 2022 0.3979 0.3979 0.3750 0.3750 40,079 -0.03(-6.25%)
Mar 25, 2022 0.4106 0.4320 0.3995 0.4000 346,241 -0.01(-3.61%)
Mar 24, 2022 0.4126 0.4200 0.3884 0.4150 675,740 +0.01(+2.47%)
Mar 23, 2022 0.4000 0.4150 0.3862 0.4050 345,116 +0.05(+12.50%)
Mar 22, 2022 0.3650 0.3800 0.3600 0.3600 43,466 +0.00(+0.00%)
Mar 21, 2022 0.3794 0.3794 0.3540 0.3600 133,227 -0.01(-2.70%)
Mar 18, 2022 0.4009 0.4019 0.3400 0.3700 166,711 +0.04(+11.78%)
Mar 17, 2022 0.3661 0.3661 0.3138 0.3310 97,502 +0.02(+5.08%)
Mar 16, 2022 0.3300 0.3300 0.3060 0.3150 96,413 +0.00(+0.00%)
Mar 15, 2022 0.3250 0.3250 0.3060 0.3150 241,867 -0.01(-1.87%)
Mar 14, 2022 0.3393 0.3393 0.3210 0.3210 63,373 -0.01(-4.18%)
Mar 11, 2022 0.3530 0.3581 0.3350 0.3350 81,975 -0.01(-2.90%)
Mar 10, 2022 0.3524 0.3524 0.3387 0.3450 24,536 -0.01(-1.43%)
Mar 09, 2022 0.3486 0.3700 0.3313 0.3500 103,748 +0.02(+6.06%)
Mar 08, 2022 0.3376 0.3376 0.3228 0.3300 46,148 +0.01(+4.30%)
Mar 07, 2022 0.3474 0.3474 0.3150 0.3164 39,532 -0.02(-6.94%)
Mar 04, 2022 0.3482 0.3482 0.3300 0.3400 115,694 -0.01(-2.86%)
Mar 03, 2022 0.3540 0.3545 0.3450 0.3500 47,420 +0.01(+3.86%)
Mar 02, 2022 0.3538 0.3550 0.3370 0.3370 97,046 +0.00(+0.60%)
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.