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

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0500 -0.0020 (-3.85%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 29, 2023 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 (%)
Sep 29, 2023 0.0545 0.0545 0.0460 0.0500 207,197 -0.00(-3.85%)
Sep 28, 2023 0.0519 0.0540 0.0500 0.0520 236,037 -0.01(-10.34%)
Sep 27, 2023 0.0490 0.0580 0.0490 0.0580 272,095 +0.00(+0.00%)
Sep 26, 2023 0.0580 0.0580 0.0440 0.0580 189,820 +0.00(+5.84%)
Sep 25, 2023 0.0510 0.0548 0.0515 0.0548 26,421 +0.00(+0.00%)
Sep 22, 2023 0.0545 0.0615 0.0430 0.0548 568,199 +0.00(+9.60%)
Sep 21, 2023 0.0560 0.0570 0.0500 0.0500 174,502 -0.01(-10.71%)
Sep 20, 2023 0.0460 0.0600 0.0460 0.0560 59,268 -0.00(-3.45%)
Sep 19, 2023 0.0522 0.0640 0.0522 0.0580 200,620 +0.01(+13.73%)
Sep 18, 2023 0.0550 0.0600 0.0500 0.0510 367,837 -0.00(-4.49%)
Sep 15, 2023 0.0547 0.0574 0.0485 0.0534 252,207 +0.00(+3.49%)
Sep 14, 2023 0.0460 0.0560 0.0460 0.0516 475,652 +0.00(+2.18%)
Sep 13, 2023 0.0510 0.0560 0.0440 0.0505 474,333 -0.00(-0.98%)
Sep 12, 2023 0.0600 0.0600 0.0420 0.0510 106,989 +0.00(+3.03%)
Sep 11, 2023 0.0508 0.0530 0.0420 0.0495 785,285 -0.00(-7.65%)
Sep 08, 2023 0.0529 0.0576 0.0511 0.0536 50,355 +0.00(+0.00%)
Sep 07, 2023 0.0557 0.0625 0.0536 0.0536 67,235 -0.01(-10.67%)
Sep 06, 2023 0.0550 0.0650 0.0550 0.0600 567,324 +0.00(+0.00%)
Sep 05, 2023 0.0659 0.0740 0.0550 0.0600 1,166,135 -0.00(-6.25%)
Sep 01, 2023 0.0650 0.0745 0.0630 0.0640 2,397,313 -0.00(-0.16%)
Aug 31, 2023 0.0688 0.0745 0.0580 0.0641 2,341,085 -0.00(-1.69%)
Aug 30, 2023 0.0550 0.0700 0.0530 0.0652 311,406 +0.01(+25.14%)
Aug 29, 2023 0.0511 0.0550 0.0511 0.0521 368,859 -0.00(-5.27%)
Aug 28, 2023 0.0550 0.0586 0.0500 0.0550 1,496,615 -0.00(-4.35%)
Aug 25, 2023 0.0590 0.0611 0.0565 0.0575 1,229,729 -0.00(-5.89%)
Aug 24, 2023 0.0610 0.0650 0.0570 0.0611 1,329,612 +0.00(+0.16%)
Aug 23, 2023 0.0630 0.0700 0.0610 0.0610 1,720,645 -0.00(-6.30%)
Aug 22, 2023 0.0650 0.0696 0.0621 0.0651 1,098,445 +0.00(+6.72%)
Aug 21, 2023 0.0621 0.0715 0.0610 0.0610 905,204 -0.00(-4.69%)
Aug 18, 2023 0.0650 0.0750 0.0610 0.0640 623,076 -0.01(-14.67%)
Aug 17, 2023 0.0550 0.0750 0.0550 0.0750 146,087 -0.01(-8.54%)
Aug 16, 2023 0.0700 0.0820 0.0625 0.0820 472,305 +0.01(+21.48%)
Aug 15, 2023 0.0675 0.0700 0.0650 0.0675 17,667 -0.00(-3.57%)
Aug 14, 2023 0.0700 0.0730 0.0651 0.0700 432,028 -0.00(-3.45%)
Aug 11, 2023 0.0722 0.0800 0.0709 0.0725 136,276 +0.00(+0.28%)
Aug 10, 2023 0.0768 0.0800 0.0709 0.0723 188,088 -0.00(-2.69%)
Aug 09, 2023 0.0700 0.0825 0.0700 0.0743 296,116 +0.00(+4.80%)
Aug 08, 2023 0.0857 0.0857 0.0700 0.0709 188,699 -0.01(-10.14%)
Aug 07, 2023 0.0956 0.0956 0.0700 0.0789 329,257 +0.01(+6.91%)
Aug 04, 2023 0.0750 0.0825 0.0710 0.0738 365,571 -0.01(-6.58%)
Aug 03, 2023 0.0780 0.0950 0.0700 0.0790 1,368,859 -0.01(-7.06%)
Aug 02, 2023 0.0950 0.0960 0.0700 0.0850 78,151 +0.01(+6.25%)
Aug 01, 2023 0.0947 0.0950 0.0720 0.0800 60,827 +0.00(+5.26%)
Jul 31, 2023 0.0750 0.0950 0.0718 0.0760 218,890 -0.00(-5.00%)
Jul 28, 2023 0.0900 0.0950 0.0750 0.0800 1,472,281 -0.01(-11.11%)
Jul 27, 2023 0.0880 0.0938 0.0700 0.0900 900,688 +0.01(+20.00%)
Jul 26, 2023 0.0735 0.0800 0.0700 0.0750 120,543 -0.00(-3.23%)
Jul 25, 2023 0.0768 0.0801 0.0650 0.0775 646,088 +0.01(+12.32%)
Jul 24, 2023 0.0784 0.1000 0.0649 0.0690 1,531,410 -0.02(-23.33%)
Jul 21, 2023 0.1000 0.1000 0.0757 0.0900 1,073,248 -0.00(-4.26%)
Jul 20, 2023 0.1000 0.1000 0.0850 0.0940 400,457 -0.00(-1.05%)
Jul 19, 2023 0.0980 0.0980 0.0880 0.0950 452,662 -0.00(-1.04%)
Jul 18, 2023 0.1000 0.1006 0.0900 0.0960 173,314 -0.00(-2.44%)
Jul 17, 2023 0.0986 0.1190 0.0950 0.0984 294,789 -0.01(-9.39%)
Jul 13, 2023 0.1086 0 +0.00(+0.00%)
Jul 12, 2023 0.1200 0.1200 0.1050 0.1086 459,900 -0.01(-5.57%)
Jul 11, 2023 0.1100 0.1200 0.1000 0.1150 180,380 +0.01(+6.98%)
Jul 10, 2023 0.1100 0.1149 0.1000 0.1075 76,831 -0.00(-2.18%)
Jul 07, 2023 0.0900 0.1199 0.0900 0.1099 287,541 -0.00(-0.09%)
Jul 06, 2023 0.1050 0.1200 0.1000 0.1100 460,791 +0.00(+2.33%)
Jul 05, 2023 0.1430 0.1430 0.1000 0.1075 436,836 -0.00(-3.15%)
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.