Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnis Energy Technologies Ltd (OP: MNSEF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 12, 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 (%)
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%)
Sep 01, 2022 0.3380 0.3380 0.3175 0.3250 62,200 +0.01(+1.56%)
Aug 31, 2022 0.3275 0.3394 0.3200 0.3200 905,712 -0.01(-1.54%)
Aug 30, 2022 0.3400 0.3400 0.3230 0.3250 260,971 -0.00(-0.28%)
Aug 29, 2022 0.3520 0.3520 0.3200 0.3259 574,134 +0.01(+2.26%)
Aug 26, 2022 0.3439 0.3439 0.3100 0.3187 257,576 -0.02(-6.54%)
Aug 25, 2022 0.3410 0.3490 0.3285 0.3410 442,933 +0.02(+6.53%)
Aug 24, 2022 0.3188 0.3350 0.3135 0.3201 301,438 +0.01(+2.30%)
Aug 23, 2022 0.3118 0.3223 0.2950 0.3129 107,045 +0.01(+3.27%)
Aug 22, 2022 0.3100 0.3200 0.3008 0.3030 45,034 +0.01(+2.57%)
Aug 19, 2022 0.3013 0.3062 0.2791 0.2954 61,396 -0.00(-0.20%)
Aug 18, 2022 0.3003 0.3200 0.2930 0.2960 44,415 -0.01(-2.02%)
Aug 17, 2022 0.3288 0.3288 0.2900 0.3021 141,738 -0.02(-6.99%)
Aug 16, 2022 0.3578 0.3578 0.3100 0.3248 302,046 -0.01(-4.27%)
Aug 15, 2022 0.3650 0.3650 0.3244 0.3393 763,550 -0.02(-4.77%)
Aug 12, 2022 0.3700 0.3789 0.2800 0.3563 664,172 +0.08(+30.56%)
Aug 11, 2022 0.2835 0.2976 0.2729 0.2729 152,986 +0.01(+2.17%)
Aug 10, 2022 0.2898 0.2898 0.2515 0.2671 556,110 -0.02(-6.28%)
Aug 09, 2022 0.2921 0.2960 0.2793 0.2850 76,336 +0.00(+1.06%)
Aug 08, 2022 0.2880 0.2900 0.2650 0.2820 238,372 -0.01(-2.76%)
Aug 05, 2022 0.2711 0.2914 0.2550 0.2900 75,417 +0.03(+12.88%)
Aug 04, 2022 0.2649 0.2649 0.2329 0.2569 45,200 +0.01(+4.60%)
Aug 03, 2022 0.2309 0.2456 0.2200 0.2456 111,760 +0.01(+6.37%)
Aug 02, 2022 0.2500 0.2500 0.2200 0.2309 81,374 -0.02(-6.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.