Skip to main content

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0230 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.0236 0.0260 0.0230 0.0230 24,648 +0.00(+0.00%)
Jul 18, 2024 0.0230 0.0230 0.0200 0.0230 1,607 -0.00(-11.54%)
Jul 17, 2024 0.0200 0.0260 0.0200 0.0260 12,987 +0.01(+30.00%)
Jul 16, 2024 0.0260 0.0260 0.0200 0.0200 7,722 -0.01(-23.08%)
Jul 15, 2024 0.0300 0.0300 0.0260 0.0260 93,693 -0.00(-13.33%)
Jul 12, 2024 0.0200 0.0300 0.0200 0.0300 65,970 +0.00(+20.00%)
Jul 11, 2024 0.0230 0.0300 0.0230 0.0250 23,627 +0.00(+19.05%)
Jul 10, 2024 0.0220 0.0220 0.0200 0.0210 121,894 +0.00(+0.00%)
Jul 09, 2024 0.0223 0.0230 0.0210 0.0210 17,000 -0.00(-8.70%)
Jul 08, 2024 0.0200 0.0230 0.0200 0.0230 359,135 +0.00(+15.00%)
Jul 05, 2024 0.0215 0.0215 0.0200 0.0200 21,794 +0.00(+8.11%)
Jul 02, 2024 0.0185 0 +0.00(+0.00%)
Jul 01, 2024 0.0261 0.0300 0.0185 0.0185 159,000 -0.00(-16.29%)
Jun 28, 2024 0.0223 0.0223 0.0221 0.0221 900 +0.00(+19.46%)
Jun 27, 2024 0.0275 0.0275 0.0185 0.0185 210,105 +0.00(+2.21%)
Jun 24, 2024 0.0181 160 -0.00(-9.50%)
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 30,474 +0.00(+11.11%)
Jun 20, 2024 0.0180 0.0190 0.0180 0.0180 59,444 -0.00(-5.26%)
Jun 18, 2024 0.0190 0.0200 0.0190 0.0190 15,850 +0.00(+5.56%)
Jun 17, 2024 0.0190 0.0190 0.0180 0.0180 74,864 -0.00(-5.26%)
Jun 14, 2024 0.0190 0.0200 0.0190 0.0190 214,455 -0.01(-24.00%)
Jun 13, 2024 0.0250 0.0250 0.0250 0.0250 300 +0.00(+0.00%)
Jun 12, 2024 0.0201 0.0250 0.0196 0.0250 9,913 +0.00(+12.11%)
Jun 11, 2024 0.0223 0.0223 0.0223 0.0223 2,215 +0.00(+11.50%)
Jun 10, 2024 0.0200 0.0260 0.0190 0.0200 26,076 -0.00(-9.09%)
Jun 07, 2024 0.0190 0.0220 0.0190 0.0220 72,000 -0.00(-12.00%)
Jun 06, 2024 0.0190 0.0260 0.0190 0.0250 130,842 +0.01(+31.58%)
Jun 05, 2024 0.0190 0.0265 0.0190 0.0190 38,300 +0.00(+0.00%)
Jun 04, 2024 0.0230 0.0230 0.0190 0.0190 14,335 +0.00(+0.00%)
Jun 03, 2024 0.0212 0.0212 0.0190 0.0190 2,200 -0.00(-2.56%)
May 30, 2024 0.0195 0 +0.00(+0.00%)
May 29, 2024 0.0200 0.0200 0.0190 0.0195 45,451 +0.00(+2.63%)
May 28, 2024 0.0195 0.0195 0.0190 0.0190 141,655 -0.00(-2.06%)
May 24, 2024 0.0215 0.0239 0.0190 0.0194 29,100 -0.00(-12.61%)
May 23, 2024 0.0270 0.0270 0.0190 0.0222 200,567 +0.00(+11.00%)
May 22, 2024 0.0270 0.0270 0.0190 0.0200 55,500 -0.00(-9.09%)
May 21, 2024 0.0225 0.0270 0.0180 0.0220 10,858 -0.00(-2.22%)
May 20, 2024 0.0180 0.0270 0.0180 0.0225 34,085 +0.00(+25.00%)
May 17, 2024 0.0215 0.0215 0.0180 0.0180 42,520 -0.00(-20.00%)
May 16, 2024 0.0186 0.0270 0.0165 0.0225 151,115 +0.00(+18.42%)
May 15, 2024 0.0245 0.0245 0.0190 0.0190 45,750 -0.00(-17.39%)
May 14, 2024 0.0220 0.0230 0.0180 0.0230 332,491 +0.00(+4.55%)
May 13, 2024 0.0200 0.0220 0.0200 0.0220 41,040 +0.00(+4.76%)
May 10, 2024 0.0193 0.0210 0.0180 0.0210 95,800 +0.00(+2.44%)
May 09, 2024 0.0162 0.0205 0.0162 0.0205 10,500 +0.00(+0.00%)
May 08, 2024 0.0193 0.0205 0.0193 0.0205 3,000 +0.00(+0.00%)
May 07, 2024 0.0234 0.0270 0.0190 0.0205 42,004 -0.00(-10.87%)
May 06, 2024 0.0180 0.0230 0.0170 0.0230 132,800 +0.00(+15.00%)
May 03, 2024 0.0200 0.0235 0.0200 0.0200 6,310 +0.00(+2.56%)
May 02, 2024 0.0180 0.0200 0.0180 0.0195 14,065 -0.00(-2.50%)
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.