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

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0180 -0.0045 (-20.00%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 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 (%)
Nov 30, 2022 0.2089 0.2700 0.2089 0.2600 31,318 +0.02(+8.97%)
Nov 29, 2022 0.2350 0.2500 0.2350 0.2386 82,390 +0.01(+6.04%)
Nov 28, 2022 0.2600 0.2600 0.2250 0.2250 88,263 -0.02(-9.09%)
Nov 25, 2022 0.2500 0.2500 0.2450 0.2475 12,084 -0.00(-1.00%)
Nov 23, 2022 0.2600 0.2600 0.2425 0.2500 18,282 +0.00(+2.00%)
Nov 22, 2022 0.2512 0.2512 0.2352 0.2451 56,166 -0.01(-2.39%)
Nov 21, 2022 0.2930 0.2930 0.2511 0.2511 90,193 -0.02(-7.34%)
Nov 18, 2022 0.2563 0.2710 0.2563 0.2710 4,077 +0.00(+0.37%)
Nov 17, 2022 0.2567 0.2700 0.2562 0.2700 18,459 +0.00(+1.50%)
Nov 16, 2022 0.2639 0.2720 0.2552 0.2660 61,369 -0.01(-2.42%)
Nov 15, 2022 0.2725 0.2900 0.2725 0.2726 2,733 -0.01(-2.64%)
Nov 14, 2022 0.2625 0.2800 0.2625 0.2800 80,105 +0.02(+8.57%)
Nov 11, 2022 0.2538 0.2583 0.2500 0.2579 25,969 +0.01(+4.20%)
Nov 10, 2022 0.2323 0.2625 0.2323 0.2475 29,987 +0.01(+3.77%)
Nov 09, 2022 0.2539 0.2539 0.2370 0.2385 54,101 -0.02(-6.40%)
Nov 08, 2022 0.2600 0.2600 0.2410 0.2548 240,489 +0.00(+1.92%)
Nov 07, 2022 0.2828 0.2828 0.2402 0.2500 106,187 +0.00(+0.40%)
Nov 04, 2022 0.2350 0.2550 0.2350 0.2490 253,180 +0.02(+10.67%)
Nov 03, 2022 0.2333 0.2400 0.2200 0.2250 77,985 -0.02(-6.33%)
Nov 02, 2022 0.2600 0.2600 0.2402 0.2402 41,320 -0.02(-6.90%)
Nov 01, 2022 0.2500 0.2600 0.2467 0.2580 60,140 +0.01(+5.35%)
Oct 31, 2022 0.2500 0.2555 0.2359 0.2449 125,718 -0.00(-0.04%)
Oct 28, 2022 0.2425 0.2450 0.2300 0.2450 33,141 +0.02(+7.88%)
Oct 27, 2022 0.2442 0.2550 0.2271 0.2271 15,801 -0.03(-10.94%)
Oct 26, 2022 0.2600 0.2625 0.2443 0.2550 78,895 +0.00(+0.00%)
Oct 25, 2022 0.2600 0.2620 0.2400 0.2550 81,193 +0.02(+6.25%)
Oct 24, 2022 0.2356 0.2550 0.2356 0.2400 48,241 +0.01(+5.12%)
Oct 21, 2022 0.2283 0.2340 0.2245 0.2283 190,035 -0.00(-1.38%)
Oct 20, 2022 0.2375 0.2390 0.2270 0.2315 43,382 +0.01(+6.19%)
Oct 19, 2022 0.2290 0.2400 0.2180 0.2180 98,034 -0.01(-2.46%)
Oct 18, 2022 0.2623 0.2623 0.2142 0.2235 81,824 +0.00(+2.15%)
Oct 17, 2022 0.2240 0.2240 0.2183 0.2188 66,457 -0.01(-4.91%)
Oct 14, 2022 0.2525 0.2525 0.2200 0.2301 139,480 +0.01(+2.45%)
Oct 13, 2022 0.2230 0.2250 0.2105 0.2246 201,865 -0.01(-2.35%)
Oct 12, 2022 0.2040 0.2320 0.2040 0.2300 132,743 +0.01(+2.22%)
Oct 11, 2022 0.2199 0.2340 0.2123 0.2250 184,881 -0.02(-9.09%)
Oct 10, 2022 0.2475 0.2475 0.2475 0.2475 1,700 +0.00(+0.00%)
Oct 07, 2022 0.2461 0.2582 0.2351 0.2475 53,147 -0.01(-2.67%)
Oct 06, 2022 0.2512 0.2560 0.2500 0.2543 260,894 +0.01(+4.14%)
Oct 05, 2022 0.2500 0.2561 0.2300 0.2442 78,339 -0.01(-5.64%)
Oct 04, 2022 0.2200 0.2650 0.2195 0.2588 472,432 +0.04(+17.64%)
Oct 03, 2022 0.2568 0.2568 0.2075 0.2200 1,807,060 -0.03(-13.56%)
Sep 30, 2022 0.2565 0.2600 0.2400 0.2545 133,408 +0.01(+3.88%)
Sep 29, 2022 0.2650 0.2650 0.2450 0.2450 119,807 -0.00(-1.21%)
Sep 28, 2022 0.2335 0.2480 0.2335 0.2480 341,636 -0.01(-1.98%)
Sep 27, 2022 0.2694 0.2694 0.2410 0.2530 500,986 -0.00(-1.86%)
Sep 26, 2022 0.2349 0.2850 0.2349 0.2578 169,882 -0.04(-12.88%)
Sep 23, 2022 0.3123 0.3123 0.2705 0.2959 198,905 -0.01(-2.82%)
Sep 22, 2022 0.3050 0.3050 0.2810 0.3045 41,068 +0.00(+1.50%)
Sep 21, 2022 0.3100 0.3150 0.2950 0.3000 203,189 -0.01(-4.70%)
Sep 20, 2022 0.3138 0.3180 0.3100 0.3148 144,107 +0.00(+0.51%)
Sep 19, 2022 0.2571 0.3200 0.2571 0.3132 472,845 +0.00(+1.03%)
Sep 16, 2022 0.3285 0.3300 0.3100 0.3100 284,378 -0.02(-5.63%)
Sep 15, 2022 0.3375 0.3375 0.3200 0.3285 341,775 +0.00(+0.92%)
Sep 14, 2022 0.3335 0.3400 0.3210 0.3255 205,410 -0.00(-1.36%)
Sep 13, 2022 0.3333 0.3430 0.3200 0.3300 211,302 -0.00(-1.26%)
Sep 12, 2022 0.3550 0.3550 0.3303 0.3342 266,674 -0.01(-3.83%)
Sep 09, 2022 0.3670 0.3670 0.3450 0.3475 135,082 -0.00(-0.43%)
Sep 08, 2022 0.3700 0.3706 0.3250 0.3490 36,210 +0.01(+2.65%)
Sep 07, 2022 0.3407 0.3504 0.3282 0.3400 98,087 -0.01(-1.68%)
Sep 06, 2022 0.3490 0.3530 0.3414 0.3458 587,625 -0.00(-0.23%)
Sep 02, 2022 0.3489 0.3489 0.3330 0.3466 345,186 +0.02(+6.65%)
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.