Skip to main content

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0190 -0.0010 (-5.00%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.0200 0.0235 0.0200 0.0200 906,188 +0.00(+0.00%)
Apr 30, 2024 0.0235 0.0235 0.0200 0.0200 17,690 +0.00(+0.00%)
Apr 29, 2024 0.0270 0.0270 0.0200 0.0200 17,144 -0.00(-13.79%)
Apr 26, 2024 0.0260 0.0260 0.0220 0.0232 118,237 -0.00(-14.07%)
Apr 25, 2024 0.0270 0.0270 0.0270 0.0270 1,004 +0.00(+8.00%)
Apr 24, 2024 0.0250 0.0250 0.0248 0.0250 16,971 -0.00(-7.41%)
Apr 23, 2024 0.0219 0.0270 0.0200 0.0270 111,687 +0.00(+20.00%)
Apr 22, 2024 0.0225 0.0225 0.0200 0.0225 22,375 +0.00(+7.14%)
Apr 19, 2024 0.0210 0.0210 0.0210 0.0210 9,580 -0.00(-12.50%)
Apr 18, 2024 0.0225 0.0270 0.0210 0.0240 61,024 +0.00(+20.00%)
Apr 17, 2024 0.0235 0.0270 0.0200 0.0200 119,000 -0.00(-4.76%)
Apr 16, 2024 0.0240 0.0240 0.0200 0.0210 19,500 -0.00(-10.64%)
Apr 15, 2024 0.0242 0.0270 0.0200 0.0235 95,591 -0.00(-3.29%)
Apr 12, 2024 0.0269 0.0280 0.0200 0.0243 88,000 -0.00(-13.21%)
Apr 11, 2024 0.0280 0.0280 0.0160 0.0280 219,712 +0.00(+0.00%)
Apr 10, 2024 0.0280 0.0300 0.0200 0.0280 113,100 +0.00(+12.00%)
Apr 09, 2024 0.0300 0.0300 0.0213 0.0250 28,030 +0.00(+4.17%)
Apr 08, 2024 0.0200 0.0280 0.0200 0.0240 18,202 -0.00(-4.00%)
Apr 05, 2024 0.0200 0.0250 0.0200 0.0250 56,361 +0.00(+2.46%)
Apr 04, 2024 0.0200 0.0245 0.0200 0.0244 43,311 +0.00(+10.91%)
Apr 03, 2024 0.0240 0.0240 0.0220 0.0220 62,001 +0.00(+10.00%)
Apr 02, 2024 0.0250 0.0264 0.0200 0.0200 182,500 +0.00(+0.00%)
Apr 01, 2024 0.0200 0.0220 0.0175 0.0200 16,269 -0.00(-9.09%)
Mar 28, 2024 0.0220 0.0220 0.0200 0.0220 31,165 -0.00(-2.22%)
Mar 27, 2024 0.0210 0.0225 0.0210 0.0225 22,340 -0.00(-3.43%)
Mar 26, 2024 0.0226 0.0240 0.0213 0.0233 22,902 +0.00(+3.10%)
Mar 25, 2024 0.0137 0.0226 0.0137 0.0226 227,501 +0.00(+6.10%)
Mar 22, 2024 0.0213 0.0226 0.0213 0.0213 1,150 -0.00(-4.48%)
Mar 21, 2024 0.0220 0.0223 0.0218 0.0223 145,466 +0.00(+11.50%)
Mar 20, 2024 0.0226 0.0226 0.0200 0.0200 72,223 +0.00(+0.00%)
Mar 19, 2024 0.0226 0.0236 0.0200 0.0200 59,810 -0.00(-11.89%)
Mar 18, 2024 0.0250 0.0250 0.0203 0.0227 147,100 -0.00(-3.81%)
Mar 15, 2024 0.0226 0.0236 0.0226 0.0236 5,000 +0.00(+2.61%)
Mar 14, 2024 0.0226 0.0250 0.0218 0.0230 47,800 +0.00(+9.52%)
Mar 13, 2024 0.0210 0.0250 0.0201 0.0210 19,600 -0.00(-9.87%)
Mar 12, 2024 0.0220 0.0250 0.0216 0.0233 72,771 -0.00(-6.80%)
Mar 11, 2024 0.0220 0.0280 0.0220 0.0250 55,119 +0.00(+0.00%)
Mar 08, 2024 0.0265 0.0265 0.0220 0.0250 120,118 +0.00(+0.00%)
Mar 07, 2024 0.0250 0.0250 0.0250 0.0250 136,000 +0.00(+0.00%)
Mar 06, 2024 0.0200 0.0280 0.0200 0.0250 112,274 +0.00(+12.61%)
Mar 05, 2024 0.0193 0.0280 0.0177 0.0222 209,294 +0.00(+0.91%)
Mar 04, 2024 0.0270 0.0300 0.0200 0.0220 116,875 +0.00(+1.38%)
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.