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

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0220 -0.0030 (-12.00%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 7, 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 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%)
Mar 01, 2022 0.3225 0.3350 0.3080 0.3350 121,608 +0.02(+4.69%)
Feb 28, 2022 0.3220 0.3249 0.3060 0.3200 189,626 +0.01(+2.73%)
Feb 25, 2022 0.3080 0.3149 0.3010 0.3115 20,375 -0.00(-0.80%)
Feb 24, 2022 0.3080 0.3140 0.2900 0.3140 198,161 +0.00(+0.32%)
Feb 23, 2022 0.3283 0.3283 0.3130 0.3130 26,755 -0.00(-0.22%)
Feb 22, 2022 0.3267 0.3283 0.2950 0.3137 430,532 -0.03(-7.74%)
Feb 18, 2022 0.3400 0 -0.01(-2.83%)
Feb 17, 2022 0.3380 0.3600 0.3380 0.3499 27,650 -0.01(-2.81%)
Feb 16, 2022 0.3399 0.3600 0.3399 0.3600 87,025 +0.03(+7.78%)
Feb 15, 2022 0.3340 0.3400 0.3330 0.3340 361,654 -0.02(-4.57%)
Feb 14, 2022 0.3330 0.3633 0.3330 0.3500 67,667 -0.02(-5.05%)
Feb 11, 2022 0.3636 0.3750 0.3610 0.3686 138,521 -0.01(-1.71%)
Feb 10, 2022 0.3750 0.3750 0.3645 0.3750 131,366 -0.01(-1.32%)
Feb 09, 2022 0.3900 0.3900 0.3700 0.3800 100,449 +0.01(+1.60%)
Feb 08, 2022 0.3811 0.4002 0.3740 0.3740 85,100 -0.02(-4.10%)
Feb 07, 2022 0.4016 0.4016 0.3820 0.3900 402,532 -0.01(-1.27%)
Feb 04, 2022 0.3950 0.3950 0.3682 0.3950 48,332 +0.02(+5.22%)
Feb 03, 2022 0.3760 0.3780 0.3754 0.3754 214,394 +0.00(+0.51%)
Feb 02, 2022 0.3760 0.3929 0.3735 0.3735 9,763 -0.00(-0.35%)
Feb 01, 2022 0.3760 0.3760 0.3550 0.3748 55,122 +0.02(+7.09%)
Jan 31, 2022 0.3500 0.3680 0.3500 0.3500 180,049 -0.01(-2.78%)
Jan 28, 2022 0.3660 0.3660 0.3475 0.3600 73,742 +0.01(+2.86%)
Jan 27, 2022 0.3455 0.3569 0.3426 0.3500 118,203 +0.01(+1.45%)
Jan 26, 2022 0.3600 0.3600 0.3310 0.3450 257,419 -0.01(-2.82%)
Jan 25, 2022 0.3579 0.3621 0.3412 0.3550 454,062 -0.03(-8.10%)
Jan 24, 2022 0.4010 0.4036 0.3550 0.3863 284,590 -0.04(-9.43%)
Jan 21, 2022 0.4138 0.4265 0.4063 0.4265 174,944 -0.00(-0.81%)
Jan 20, 2022 0.4450 0.4450 0.4300 0.4300 66,570 -0.01(-1.83%)
Jan 19, 2022 0.4450 0.4450 0.3948 0.4380 152,795 +0.01(+3.06%)
Jan 18, 2022 0.4125 0.4450 0.4023 0.4250 227,829 +0.03(+7.27%)
Jan 14, 2022 0.3962 0 -0.00(-0.95%)
Jan 13, 2022 0.4023 0.4023 0.3895 0.4000 69,051 -0.00(-0.30%)
Jan 12, 2022 0.4020 0.4023 0.4010 0.4012 133,345 +0.01(+1.31%)
Jan 11, 2022 0.3824 0.3960 0.3824 0.3960 20,730 +0.01(+1.54%)
Jan 10, 2022 0.3900 0.3900 0.3670 0.3900 361,947 +0.00(+0.00%)
Jan 07, 2022 0.3900 0.3900 0.3870 0.3900 124,502 +0.00(+1.22%)
Jan 06, 2022 0.3960 0.3960 0.3850 0.3853 137,984 -0.00(-1.21%)
Jan 05, 2022 0.4370 0.4370 0.3900 0.3900 137,549 -0.04(-10.14%)
Jan 04, 2022 0.3910 0.4380 0.3910 0.4340 93,186 -0.00(-0.12%)
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.