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 )

0.0195 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, May 30, 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 (%)
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%)
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%)
Mar 01, 2024 0.0250 0.0281 0.0217 0.0217 49,000 -0.00(-12.85%)
Feb 29, 2024 0.0243 0.0281 0.0243 0.0249 197,044 +0.00(+14.22%)
Feb 28, 2024 0.0243 0.0243 0.0218 0.0218 4,000 +0.00(+0.00%)
Feb 27, 2024 0.0144 0.0267 0.0144 0.0218 39,260 +0.00(+17.84%)
Feb 26, 2024 0.0219 0.0228 0.0185 0.0185 83,796 -0.00(-15.53%)
Feb 23, 2024 0.0216 0.0219 0.0200 0.0219 72,179 +0.00(+15.87%)
Feb 22, 2024 0.0200 0.0200 0.0180 0.0189 247,442 -0.00(-2.07%)
Feb 21, 2024 0.0180 0.0200 0.0180 0.0193 22,743 -0.00(-7.21%)
Feb 20, 2024 0.0208 0.0220 0.0208 0.0208 109,000 +0.00(+4.00%)
Feb 16, 2024 0.0220 0.0220 0.0198 0.0200 193,920 -0.00(-6.10%)
Feb 15, 2024 0.0200 0.0213 0.0196 0.0213 68,464 +0.00(+6.50%)
Feb 14, 2024 0.0180 0.0220 0.0180 0.0200 565,756 +0.00(+8.70%)
Feb 13, 2024 0.0190 0.0199 0.0170 0.0184 102,859 +0.00(+2.22%)
Feb 12, 2024 0.0215 0.0250 0.0180 0.0180 34,321 -0.00(-5.26%)
Feb 09, 2024 0.0200 0.0200 0.0180 0.0190 77,830 +0.00(+5.56%)
Feb 08, 2024 0.0196 0.0196 0.0180 0.0180 16,499 +0.00(+0.00%)
Feb 07, 2024 0.0225 0.0250 0.0180 0.0180 207,061 -0.00(-10.00%)
Feb 06, 2024 0.0200 0.0210 0.0200 0.0200 239,651 +0.00(+0.00%)
Feb 05, 2024 0.0225 0.0275 0.0200 0.0200 1,237,019 -0.00(-8.68%)
Feb 02, 2024 0.0275 0.0275 0.0219 0.0219 11,705 +0.00(+9.50%)
Feb 01, 2024 0.0250 0.0300 0.0200 0.0200 65,933 -0.00(-0.50%)
Jan 31, 2024 0.0180 0.0300 0.0180 0.0201 266,337 -0.00(-17.28%)
Jan 30, 2024 0.0286 0.0286 0.0200 0.0243 80,738 +0.00(+21.50%)
Jan 29, 2024 0.0200 0.0270 0.0200 0.0200 204,504 +0.00(+0.00%)
Jan 26, 2024 0.0290 0.0290 0.0200 0.0200 244,746 -0.00(-6.98%)
Jan 25, 2024 0.0245 0.0290 0.0215 0.0215 18,365 +0.00(+0.00%)
Jan 24, 2024 0.0253 0.0300 0.0215 0.0215 32,017 -0.00(-15.02%)
Jan 23, 2024 0.0222 0.0300 0.0200 0.0253 441,045 +0.00(+13.96%)
Jan 22, 2024 0.0250 0.0265 0.0222 0.0222 456,624 -0.01(-18.98%)
Jan 19, 2024 0.0250 0.0302 0.0250 0.0274 397,400 +0.00(+4.18%)
Jan 18, 2024 0.0250 0.0320 0.0250 0.0263 278,746 -0.00(-7.72%)
Jan 17, 2024 0.0350 0.0350 0.0250 0.0285 151,095 -0.01(-18.57%)
Jan 16, 2024 0.0300 0.0350 0.0250 0.0350 140,721 +0.01(+21.53%)
Jan 12, 2024 0.0290 0.0290 0.0280 0.0288 173,066 -0.00(-4.00%)
Jan 11, 2024 0.0340 0.0350 0.0300 0.0300 61,914 +0.00(+0.00%)
Jan 10, 2024 0.0320 0.0326 0.0290 0.0300 46,225 +0.00(+3.45%)
Jan 09, 2024 0.0308 0.0350 0.0290 0.0290 128,816 +0.00(+0.00%)
Jan 08, 2024 0.0350 0.0350 0.0275 0.0290 116,060 +0.00(+5.45%)
Jan 05, 2024 0.0385 0.0385 0.0275 0.0275 19,109 -0.00(-5.17%)
Jan 04, 2024 0.0320 0.0320 0.0260 0.0290 47,200 +0.00(+11.54%)
Jan 03, 2024 0.0280 0.0338 0.0250 0.0260 110,482 -0.00(-10.34%)
Jan 02, 2024 0.0299 0.0300 0.0279 0.0290 91,277 +0.00(+3.94%)
Dec 29, 2023 0.0297 0.0315 0.0250 0.0279 310,554 -0.00(-5.10%)
Dec 28, 2023 0.0267 0.0320 0.0267 0.0294 105,983 -0.00(-1.01%)
Dec 27, 2023 0.0300 0.0350 0.0297 0.0297 157,736 -0.00(-10.00%)
Dec 26, 2023 0.0300 0.0350 0.0290 0.0330 46,550 +0.00(+13.79%)
Dec 22, 2023 0.0225 0.0300 0.0225 0.0290 333,215 -0.00(-3.33%)
Dec 21, 2023 0.0250 0.0300 0.0250 0.0300 539,163 +0.00(+9.09%)
Dec 20, 2023 0.0350 0.0350 0.0275 0.0275 205,963 -0.00(-10.42%)
Dec 19, 2023 0.0200 0.0416 0.0200 0.0307 456,565 -0.00(-5.54%)
Dec 18, 2023 0.0209 0.0350 0.0162 0.0325 2,740,404 +0.01(+65.82%)
Dec 15, 2023 0.0194 0.0250 0.0162 0.0196 432,481 +0.00(+1.03%)
Dec 14, 2023 0.0230 0.0255 0.0173 0.0194 1,951,723 -0.01(-22.40%)
Dec 13, 2023 0.0260 0.0270 0.0250 0.0250 694,732 -0.00(-2.34%)
Dec 12, 2023 0.0251 0.0270 0.0251 0.0256 53,969 -0.00(-1.54%)
Dec 11, 2023 0.0256 0.0290 0.0251 0.0260 110,573 -0.00(-11.26%)
Dec 08, 2023 0.0250 0.0300 0.0243 0.0293 209,744 +0.00(+2.81%)
Dec 07, 2023 0.0243 0.0352 0.0220 0.0285 309,470 +0.00(+5.56%)
Dec 06, 2023 0.0360 0.0360 0.0210 0.0270 1,220,889 -0.00(-10.00%)
Dec 05, 2023 0.0259 0.0330 0.0259 0.0300 84,647 +0.00(+0.33%)
Dec 04, 2023 0.0313 0.0390 0.0200 0.0299 396,165 -0.01(-19.19%)
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.