Advertisement
U.S. Markets open in 7 hrs 4 mins
S&P Futures
5,872.00 +26.00 (+0.44%) Dow Futures
42,477.00 +156.00 (+0.37%) Nasdaq Futures
20,622.75 +124.00 (+0.60%) Russell 2000 Futures
2,230.00 +8.50 (+0.38%) Crude Oil
68.55 -3.23 (-4.50%) Gold
2,755.00 +0.40 (+0.01%)
Magnis Energy Technologies Ltd (MNSEF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Oct 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Oct 22, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 15,100 |
| Oct 21, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 61,200 |
| Oct 18, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 109,500 |
| Oct 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Oct 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,100 |
| Oct 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,600 |
| Oct 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,300 |
| Oct 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,100 |
| Oct 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,200 |
| Oct 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Oct 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 108,300 |
| Oct 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 60,500 |
| Oct 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 103,300 |
| Oct 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 331,400 |
| Sep 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,500 |
| Sep 27, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 63,700 |
| Sep 26, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 37,700 |
| Sep 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,300 |
| Sep 24, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 5,900 |
| Sep 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Sep 20, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 600 |
| Sep 19, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 74,700 |
| Sep 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Sep 17, 2024 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | 0.0200 | 6,400 |
| Sep 16, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 2,600 |
| Sep 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,900 |
| Sep 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,300 |
| Sep 10, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 21,300 |
| Sep 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,200 |
| Sep 06, 2024 | 0.0200 | 0.0400 | 0.0200 | 0.0200 | 0.0200 | 310,700 |
| Sep 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,600 |
| Sep 04, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 15,100 |
| Sep 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
| Aug 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,000 |
| Aug 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,700 |
| Aug 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,500 |
| Aug 26, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| Aug 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 45,800 |
| Aug 22, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 69,300 |
| Aug 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| Aug 20, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 40,900 |
| Aug 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,700 |
| Aug 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,900 |
| Aug 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Aug 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Aug 12, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 242,200 |
| Aug 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,400 |
| Aug 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| Aug 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 06, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 123,300 |
| Aug 05, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 48,800 |
| Aug 02, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 126,300 |
| Aug 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jul 31, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 46,700 |
| Jul 30, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 34,600 |
| Jul 29, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 33,300 |
| Jul 26, 2024 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | 0.0200 | 16,900 |
| Jul 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Jul 24, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 88,800 |
| Jul 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 36,800 |
| Jul 22, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 17,300 |
| Jul 19, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 24,600 |
| Jul 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,600 |
| Jul 17, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 13,000 |
| Jul 16, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 7,700 |
| Jul 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 93,700 |
| Jul 12, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 66,000 |
| Jul 11, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 20,600 |
| Jul 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 121,900 |
| Jul 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| Jul 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 359,100 |
| Jul 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,800 |
| Jul 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,700 |
| Jul 01, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 159,000 |
| Jun 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 900 |
| Jun 27, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 210,100 |
| Jun 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 24, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 218,500 |
| Jun 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,500 |
| Jun 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 59,400 |
| Jun 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,900 |
| Jun 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 74,900 |
| Jun 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 214,500 |
| Jun 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300 |
| Jun 12, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 9,900 |
| Jun 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,200 |
| Jun 10, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 26,100 |
| Jun 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,000 |
| Jun 06, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 130,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.