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

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0200 +0.0005 (+2.56%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 3, 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 (%)
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%)
Jan 02, 2024 0.0299 0.0300 0.0279 0.0290 91,277 +0.00(+3.94%)
Dec 29, 2023 0.0297 0.0315 0.0250 0.0279 310,554 -0.00(-5.10%)
Dec 28, 2023 0.0267 0.0320 0.0267 0.0294 105,983 -0.00(-1.01%)
Dec 27, 2023 0.0300 0.0350 0.0297 0.0297 157,736 -0.00(-10.00%)
Dec 26, 2023 0.0300 0.0350 0.0290 0.0330 46,550 +0.00(+13.79%)
Dec 22, 2023 0.0225 0.0300 0.0225 0.0290 333,215 -0.00(-3.33%)
Dec 21, 2023 0.0250 0.0300 0.0250 0.0300 539,163 +0.00(+9.09%)
Dec 20, 2023 0.0350 0.0350 0.0275 0.0275 205,963 -0.00(-10.42%)
Dec 19, 2023 0.0200 0.0416 0.0200 0.0307 456,565 -0.00(-5.54%)
Dec 18, 2023 0.0209 0.0350 0.0162 0.0325 2,740,404 +0.01(+65.82%)
Dec 15, 2023 0.0194 0.0250 0.0162 0.0196 432,481 +0.00(+1.03%)
Dec 14, 2023 0.0230 0.0255 0.0173 0.0194 1,951,723 -0.01(-22.40%)
Dec 13, 2023 0.0260 0.0270 0.0250 0.0250 694,732 -0.00(-2.34%)
Dec 12, 2023 0.0251 0.0270 0.0251 0.0256 53,969 -0.00(-1.54%)
Dec 11, 2023 0.0256 0.0290 0.0251 0.0260 110,573 -0.00(-11.26%)
Dec 08, 2023 0.0250 0.0300 0.0243 0.0293 209,744 +0.00(+2.81%)
Dec 07, 2023 0.0243 0.0352 0.0220 0.0285 309,470 +0.00(+5.56%)
Dec 06, 2023 0.0360 0.0360 0.0210 0.0270 1,220,889 -0.00(-10.00%)
Dec 05, 2023 0.0259 0.0330 0.0259 0.0300 84,647 +0.00(+0.33%)
Dec 04, 2023 0.0313 0.0390 0.0200 0.0299 396,165 -0.01(-19.19%)
Dec 01, 2023 0.0390 0.0500 0.0370 0.0370 13,002 +0.00(+5.71%)
Nov 30, 2023 0.0500 0.0500 0.0350 0.0350 143,902 -0.00(-8.14%)
Nov 29, 2023 0.0390 0.0393 0.0381 0.0381 635,449 -0.00(-4.75%)
Nov 28, 2023 0.0391 0.0410 0.0370 0.0400 78,382 -0.00(-1.23%)
Nov 27, 2023 0.0380 0.0528 0.0368 0.0405 657,016 -0.00(-7.11%)
Nov 24, 2023 0.0424 0.0528 0.0350 0.0436 30,246 +0.01(+24.57%)
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 60,500 +0.00(+0.00%)
Nov 21, 2023 0.0439 0.0439 0.0350 0.0350 12,100 +0.00(+5.11%)
Nov 20, 2023 0.0480 0.0480 0.0333 0.0333 30,133 -0.01(-16.75%)
Nov 17, 2023 0.0545 0.0545 0.0310 0.0400 78,187 -0.01(-19.19%)
Nov 16, 2023 0.0430 0.0495 0.0273 0.0495 70,481 +0.01(+16.47%)
Nov 15, 2023 0.0330 0.0450 0.0300 0.0425 331,861 +0.01(+19.72%)
Nov 14, 2023 0.0297 0.0450 0.0297 0.0355 316,095 +0.00(+6.93%)
Nov 13, 2023 0.0369 0.0450 0.0320 0.0332 451,258 -0.01(-13.32%)
Nov 10, 2023 0.0500 0.0650 0.0310 0.0383 2,044,777 -0.03(-41.08%)
Nov 09, 2023 0.0600 0.0670 0.0525 0.0650 25,600 +0.01(+8.33%)
Nov 08, 2023 0.0563 0.0770 0.0563 0.0600 92,146 -0.02(-25.00%)
Nov 07, 2023 0.0588 0.0800 0.0490 0.0800 133,914 +0.03(+55.34%)
Nov 06, 2023 0.0490 0.0670 0.0490 0.0515 142,243 -0.00(-6.36%)
Nov 03, 2023 0.0765 0.0765 0.0450 0.0550 233,916 -0.00(-8.18%)
Nov 02, 2023 0.0510 0.0638 0.0480 0.0599 72,605 +0.01(+24.53%)
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.