Skip to main content

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0200 +0.0030 (+17.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 0.0230 0.0230 0.0170 0.0200 108,281 +0.00(+17.65%)
Oct 03, 2024 0.0170 0 -0.00(-10.53%)
Oct 02, 2024 0.0212 0.0212 0.0170 0.0190 103,333 -0.00(-7.32%)
Oct 01, 2024 0.0200 0.0230 0.0165 0.0205 331,399 -0.00(-7.24%)
Sep 30, 2024 0.0177 0.0221 0.0177 0.0221 49,483 -0.00(-6.75%)
Sep 27, 2024 0.0237 0.0250 0.0237 0.0237 63,710 -0.00(-0.42%)
Sep 26, 2024 0.0300 0.0300 0.0200 0.0238 37,735 -0.00(-4.80%)
Sep 25, 2024 0.0250 0.0250 0.0250 0.0250 1,301 +0.00(+0.00%)
Sep 24, 2024 0.0230 0.0250 0.0230 0.0250 5,900 +0.01(+25.00%)
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.95%)
Sep 20, 2024 0.0245 0.0253 0.0245 0.0253 610 +0.00(+20.48%)
Sep 19, 2024 0.0280 0.0280 0.0205 0.0210 128,720 -0.01(-40.00%)
Sep 18, 2024 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+67.46%)
Sep 17, 2024 0.0200 0.0350 0.0200 0.0209 6,390 -0.00(-7.11%)
Sep 16, 2024 0.0275 0.0275 0.0225 0.0225 2,623 +0.00(+12.50%)
Sep 13, 2024 0.0213 0.0213 0.0200 0.0200 33,900 -0.00(-6.54%)
Sep 11, 2024 0.0214 0 -0.01(-21.32%)
Sep 10, 2024 0.0214 0.0272 0.0214 0.0272 21,250 +0.00(+11.02%)
Sep 09, 2024 0.0200 0.0245 0.0200 0.0245 12,200 +0.00(+14.49%)
Sep 06, 2024 0.0200 0.0400 0.0001 0.0214 310,679 -0.01(-22.18%)
Sep 05, 2024 0.0275 0.0275 0.0275 0.0275 16,608 +0.00(+0.00%)
Sep 04, 2024 0.0275 0.0275 0.0200 0.0275 15,090 +0.01(+37.50%)
Aug 30, 2024 0.0200 0 +0.00(+0.00%)
Aug 29, 2024 0.0210 0.0220 0.0200 0.0200 89,982 +0.00(+0.00%)
Aug 28, 2024 0.0223 0.0223 0.0200 0.0200 75,698 -0.00(-19.03%)
Aug 27, 2024 0.0248 0.0248 0.0200 0.0247 72,522 -0.00(-0.40%)
Aug 26, 2024 0.0200 0.0250 0.0200 0.0248 11,962 +0.00(+10.22%)
Aug 23, 2024 0.0200 0.0225 0.0200 0.0225 45,762 +0.00(+12.50%)
Aug 22, 2024 0.0200 0.0250 0.0200 0.0200 69,255 +0.00(+0.00%)
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 111 -0.01(-20.00%)
Aug 20, 2024 0.0200 0.0250 0.0200 0.0250 40,888 +0.00(+11.11%)
Aug 19, 2024 0.0248 0.0248 0.0200 0.0225 65,675 -0.00(-8.54%)
Aug 16, 2024 0.0231 0.0246 0.0209 0.0246 13,930 +0.00(+6.96%)
Aug 15, 2024 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+10.05%)
Aug 13, 2024 0.0209 6 +0.00(+4.50%)
Aug 12, 2024 0.0162 0.0250 0.0162 0.0200 242,200 +0.00(+0.00%)
Aug 09, 2024 0.0200 0.0200 0.0200 0.0200 15,375 +0.00(+0.00%)
Aug 08, 2024 0.0220 0.0225 0.0200 0.0200 13,000 -0.00(-13.04%)
Aug 06, 2024 0.0230 0 +0.00(+10.05%)
Aug 05, 2024 0.0225 0.0250 0.0200 0.0209 48,807 -0.00(-15.04%)
Aug 02, 2024 0.0246 0.0250 0.0234 0.0246 126,291 +0.00(+17.70%)
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.