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, 2023 0.1343 0.1343 0.1050 0.1050 1,463,378 -0.02(-12.72%)
May 30, 2023 0.1495 0.1495 0.1203 0.1203 1,220,518 -0.03(-19.53%)
May 26, 2023 0.1351 0.1538 0.1281 0.1495 1,232,074 +0.01(+6.79%)
May 25, 2023 0.1167 0.1700 0.1167 0.1400 846,769 -0.01(-5.41%)
May 24, 2023 0.1525 0.1650 0.1300 0.1480 362,263 +0.01(+9.63%)
May 23, 2023 0.1210 0.1699 0.1210 0.1350 140,454 +0.00(+2.82%)
May 22, 2023 0.1188 0.1480 0.1188 0.1313 317,465 -0.00(-0.53%)
May 19, 2023 0.1350 0.1580 0.1315 0.1320 246,913 -0.00(-3.08%)
May 18, 2023 0.1483 0.1500 0.1315 0.1362 464,932 -0.00(-2.71%)
May 17, 2023 0.1500 0.1700 0.1376 0.1400 634,680 -0.01(-6.67%)
May 16, 2023 0.1521 0.1725 0.1360 0.1500 29,598 +0.01(+10.29%)
May 15, 2023 0.1537 0.1600 0.1310 0.1360 796,693 -0.01(-7.23%)
May 12, 2023 0.1400 0.1690 0.1400 0.1466 39,053 +0.01(+4.71%)
May 11, 2023 0.1690 0.1690 0.1400 0.1400 364,855 -0.01(-9.68%)
May 10, 2023 0.2024 0.2024 0.1444 0.1550 827,696 -0.04(-19.48%)
May 09, 2023 0.1800 0.2024 0.1568 0.1925 84,337 +0.00(+1.32%)
May 08, 2023 0.1700 0.2100 0.1700 0.1900 392,911 +0.02(+12.43%)
May 05, 2023 0.1134 0.1760 0.1134 0.1690 70,418 +0.01(+8.06%)
May 04, 2023 0.1700 0.3325 0.1528 0.1564 54,439 -0.01(-8.00%)
May 03, 2023 0.1351 0.1700 0.1351 0.1700 291,035 +0.02(+16.44%)
May 02, 2023 0.1308 0.1501 0.1215 0.1460 136,841 -0.00(-2.67%)
May 01, 2023 0.1800 0.1800 0.1351 0.1500 224,742 -0.01(-6.25%)
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%)
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.