Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnegas Corp (NQ: MNGA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.2600 0.2900 0.1800 0.2100 75,849,088 -0.04(-14.98%)
Jan 30, 2019 0.2400 0.2560 0.2324 0.2470 13,373,594 +0.01(+2.92%)
Jan 29, 2019 0.2400 0.2500 0.2200 0.2400 17,609,730 +0.00(+1.31%)
Jan 28, 2019 0.1989 0.2400 0.1960 0.2369 35,260,448 +0.04(+18.45%)
Jan 25, 2019 0.1900 0.2000 0.1900 0.2000 4,809,900 +0.01(+2.56%)
Jan 24, 2019 0.1959 0.1990 0.1900 0.1950 6,820,941 -0.00(-0.31%)
Jan 23, 2019 0.1835 0.2000 0.1760 0.1956 20,661,280 +0.01(+6.89%)
Jan 22, 2019 0.1850 0.1890 0.1800 0.1830 7,675,965 -0.01(-5.67%)
Jan 18, 2019 0.1910 0.2050 0.1910 0.1940 19,466,500 +0.01(+7.78%)
Jan 17, 2019 0.1800 0.1900 0.1800 0.1800 8,538,528 -0.01(-2.70%)
Jan 16, 2019 0.1869 0.1900 0.1755 0.1850 9,516,819 -0.00(-1.02%)
Jan 15, 2019 0.1799 0.1888 0.1720 0.1869 14,344,275 +0.01(+3.83%)
Jan 14, 2019 0.2000 0.2000 0.1700 0.1800 16,585,308 -0.01(-5.26%)
Jan 11, 2019 0.1800 0.2000 0.1400 0.1900 69,437,200 -0.04(-18.10%)
Jan 10, 2019 0.2304 0.2350 0.2250 0.2320 3,296,492 -0.01(-2.15%)
Jan 09, 2019 0.2333 0.2382 0.2305 0.2371 2,943,194 +0.00(+0.89%)
Jan 08, 2019 0.2350 0.2400 0.2304 0.2350 3,018,460 -0.00(-1.88%)
Jan 07, 2019 0.2500 0.2500 0.2350 0.2395 4,612,937 -0.01(-2.24%)
Jan 04, 2019 0.2490 0.2490 0.2400 0.2450 4,590,800 -0.00(-1.88%)
Jan 03, 2019 0.2420 0.2539 0.2413 0.2497 4,292,237 -0.00(-1.42%)
Jan 02, 2019 0.2400 0.2555 0.2350 0.2533 4,652,905 +0.01(+2.55%)
Dec 31, 2018 0.2590 0.2750 0.2420 0.2470 10,283,800 -0.01(-5.00%)
Dec 28, 2018 0.2400 0.2700 0.2300 0.2600 13,422,900 +0.01(+3.83%)
Dec 27, 2018 0.2035 0.2660 0.2000 0.2504 19,867,600 +0.05(+23.96%)
Dec 26, 2018 0.2100 0.2163 0.1900 0.2020 5,772,276 +0.00(+0.50%)
Dec 24, 2018 0.2050 0.2100 0.1980 0.2010 3,774,400 -0.01(-6.94%)
Dec 21, 2018 0.2100 0.2200 0.2050 0.2160 4,736,700 -0.01(-4.93%)
Dec 20, 2018 0.2300 0.2370 0.1680 0.2272 18,228,538 -0.01(-4.46%)
Dec 19, 2018 0.2450 0.2529 0.2340 0.2378 6,885,246 -0.01(-5.26%)
Dec 18, 2018 0.2697 0.2699 0.2425 0.2510 6,235,833 +0.00(+1.33%)
Dec 17, 2018 0.2610 0.2651 0.2268 0.2477 9,531,880 -0.02(-7.57%)
Dec 14, 2018 0.2650 0.2730 0.2650 0.2680 3,564,000 -0.00(-1.80%)
Dec 13, 2018 0.2725 0.2829 0.2705 0.2729 3,849,043 -0.01(-2.54%)
Dec 12, 2018 0.2720 0.2930 0.2660 0.2800 8,083,953 +0.01(+2.94%)
Dec 11, 2018 0.2750 0.2875 0.2719 0.2720 4,143,718 -0.00(-0.15%)
Dec 10, 2018 0.2755 0.2836 0.2600 0.2724 5,944,299 -0.01(-2.71%)
Dec 07, 2018 0.2900 0.2900 0.2800 0.2800 6,160,600 -0.01(-2.78%)
Dec 06, 2018 0.3000 0.3010 0.2790 0.2880 6,065,471 -0.01(-4.00%)
Dec 04, 2018 0.3000 0.3100 0.2900 0.3000 6,415,300 -0.01(-2.88%)
Dec 03, 2018 0.3150 0.3250 0.3000 0.3089 11,006,577 +0.01(+2.97%)
Nov 30, 2018 0.3000 0.3050 0.2850 0.3000 7,468,500 +0.00(+0.23%)
Nov 29, 2018 0.3100 0.3100 0.2950 0.2993 6,021,743 -0.01(-1.87%)
Nov 28, 2018 0.3000 0.3125 0.2940 0.3050 11,260,016 +0.01(+3.60%)
Nov 27, 2018 0.3155 0.3155 0.2820 0.2944 11,160,303 -0.02(-5.03%)
Nov 26, 2018 0.2900 0.3100 0.2800 0.3100 24,471,712 +0.03(+12.73%)
Nov 23, 2018 0.2810 0.2830 0.2500 0.2750 7,575,100 -0.01(-2.20%)
Nov 21, 2018 0.2812 0.2812 0.2812 0 -0.01(-3.03%)
Nov 20, 2018 0.2972 0.3000 0.2800 0.2900 8,121,345 -0.01(-3.33%)
Nov 19, 2018 0.2940 0.3140 0.2750 0.3000 17,692,976 +0.03(+10.29%)
Nov 16, 2018 0.2810 0.3250 0.2620 0.2720 18,320,600 -0.01(-2.86%)
Nov 15, 2018 0.3100 0.3100 0.2800 0.2800 19,721,602 -0.03(-11.03%)
Nov 14, 2018 0.4300 0.4850 0.2880 0.3147 63,556,388 -0.12(-26.81%)
Nov 13, 2018 0.3465 0.5200 0.3380 0.4300 81,743,216 +0.07(+19.11%)
Nov 12, 2018 0.3000 0.3800 0.2950 0.3610 47,973,776 +0.08(+28.93%)
Nov 09, 2018 0.2900 0.2900 0.2650 0.2800 10,357,200 -0.01(-4.04%)
Nov 08, 2018 0.2950 0.3040 0.2851 0.2918 11,968,565 +0.00(+1.00%)
Nov 07, 2018 0.2940 0.3220 0.2815 0.2889 22,331,100 +0.01(+5.17%)
Nov 06, 2018 0.2700 0.3500 0.2620 0.2747 41,725,344 +0.03(+12.12%)
Nov 05, 2018 0.2350 0.2501 0.2200 0.2450 6,722,465 +0.01(+2.08%)
Nov 02, 2018 0.2400 0.2500 0.2300 0.2400 5,459,900 -0.00(-1.03%)
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.