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 (%)
Oct 31, 2018 0.2550 0.2550 0.2410 0.2470 4,102,047 +0.01(+2.92%)
Oct 30, 2018 0.2500 0.2700 0.2400 0.2400 5,485,607 -0.01(-4.00%)
Oct 29, 2018 0.2700 0.2700 0.2500 0.2500 9,897,311 +0.01(+4.17%)
Oct 26, 2018 0.2400 0.2400 0.2300 0.2400 6,450,000 +0.00(+0.00%)
Oct 25, 2018 0.2500 0.2600 0.2300 0.2400 5,090,455 +0.00(+0.00%)
Oct 24, 2018 0.2500 0.2600 0.2300 0.2400 9,854,067 -0.02(-7.69%)
Oct 23, 2018 0.2700 0.2700 0.2600 0.2600 9,120,545 -0.01(-3.70%)
Oct 22, 2018 0.2900 0.2900 0.2600 0.2700 10,646,462 -0.01(-4.26%)
Oct 19, 2018 0.2740 0.2850 0.2570 0.2820 10,479,399 +0.00(+1.44%)
Oct 18, 2018 0.3001 0.3040 0.2700 0.2780 14,589,353 -0.01(-3.61%)
Oct 17, 2018 0.3026 0.3180 0.2730 0.2884 30,862,396 +0.04(+13.99%)
Oct 16, 2018 0.2600 0.2750 0.2400 0.2530 16,079,881 -0.03(-9.64%)
Oct 15, 2018 0.3000 0.3100 0.2700 0.2800 17,095,080 -0.01(-3.45%)
Oct 12, 2018 0.3100 0.3200 0.2800 0.2900 19,144,200 +0.02(+7.41%)
Oct 11, 2018 0.2500 0.3300 0.2300 0.2700 58,421,884 -0.10(-26.11%)
Oct 10, 2018 0.4140 0.4214 0.3537 0.3654 17,645,320 -0.02(-6.31%)
Oct 09, 2018 0.4200 0.4800 0.3800 0.3900 49,692,004 +0.01(+2.63%)
Oct 08, 2018 0.3100 0.3800 0.3000 0.3800 24,776,416 +0.05(+16.92%)
Oct 05, 2018 0.3800 0.3890 0.2800 0.3250 27,541,100 -0.04(-9.77%)
Oct 04, 2018 0.4501 0.4800 0.3300 0.3602 47,121,208 -0.06(-15.25%)
Oct 03, 2018 0.6500 0.6800 0.3333 0.4250 165,322,720 +0.18(+77.08%)
Oct 02, 2018 0.1900 0.2600 0.1800 0.2400 76,486,072 +0.07(+37.14%)
Oct 01, 2018 0.1603 0.2030 0.1519 0.1750 26,561,412 +0.02(+16.67%)
Sep 28, 2018 0.1530 0.1750 0.1450 0.1500 10,609,201 +0.00(+2.60%)
Sep 27, 2018 0.1495 0.1548 0.1410 0.1462 6,466,037 +0.00(+1.74%)
Sep 26, 2018 0.1485 0.1500 0.1350 0.1437 4,944,194 -0.00(-1.10%)
Sep 25, 2018 0.1680 0.1690 0.1430 0.1453 8,619,079 -0.01(-5.59%)
Sep 24, 2018 0.1429 0.1623 0.1400 0.1539 6,523,507 +0.01(+7.62%)
Sep 21, 2018 0.1450 0.1490 0.1400 0.1430 3,512,700 +0.00(+0.42%)
Sep 20, 2018 0.1500 0.1501 0.1390 0.1424 2,979,646 -0.00(-2.00%)
Sep 19, 2018 0.1450 0.1540 0.1420 0.1453 2,406,258 +0.01(+3.79%)
Sep 18, 2018 0.1500 0.1600 0.1300 0.1400 3,187,334 -0.01(-8.62%)
Sep 17, 2018 0.1650 0.1665 0.1500 0.1532 1,944,328 -0.01(-4.25%)
Sep 14, 2018 0.1700 0.1700 0.1500 0.1600 3,501,500 -0.01(-5.55%)
Sep 13, 2018 0.1750 0.1932 0.1650 0.1694 10,937,942 -0.00(-0.35%)
Sep 12, 2018 0.1800 0.1800 0.1700 0.1700 2,193,635 -0.00(-2.86%)
Sep 11, 2018 0.1858 0.1858 0.1720 0.1750 1,493,731 -0.01(-5.91%)
Sep 10, 2018 0.1910 0.1910 0.1821 0.1860 1,932,581 -0.00(-2.11%)
Sep 07, 2018 0.1900 0.1900 0.1900 0.1900 945,500 +0.00(+0.00%)
Sep 06, 2018 0.2000 0.2000 0.1900 0.1900 1,296,194 -0.01(-5.05%)
Sep 05, 2018 0.2005 0.2100 0.2000 0.2001 1,002,290 -0.00(-2.10%)
Sep 04, 2018 0.2100 0.2185 0.2000 0.2044 2,528,911 +0.00(+2.20%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 -0.03(-11.93%)
Aug 30, 2018 0.2330 0.2380 0.2185 0.2271 1,775,980 -0.00(-2.07%)
Aug 29, 2018 0.2200 0.2499 0.2200 0.2319 4,275,034 +0.01(+5.41%)
Aug 28, 2018 0.2200 0.2200 0.2200 0.2200 968,712 +0.00(+0.00%)
Aug 27, 2018 0.2200 0.2200 0.2200 0.2200 796,739 +0.00(+0.00%)
Aug 24, 2018 0.2100 0.2300 0.2100 0.2200 979,100 -0.00(-0.81%)
Aug 23, 2018 0.2250 0.2400 0.2211 0.2218 1,103,521 -0.01(-2.20%)
Aug 22, 2018 0.2200 0.2299 0.2150 0.2268 1,425,797 +0.01(+2.67%)
Aug 21, 2018 0.2200 0.2290 0.2150 0.2209 612,718 -0.01(-3.83%)
Aug 20, 2018 0.2316 0.2400 0.2100 0.2297 2,122,184 +0.00(+0.31%)
Aug 17, 2018 0.2310 0.2450 0.2230 0.2290 877,700 -0.00(-0.43%)
Aug 16, 2018 0.2250 0.2500 0.2250 0.2300 1,396,530 +0.01(+2.50%)
Aug 15, 2018 0.2600 0.2600 0.2111 0.2244 2,729,085 -0.05(-18.99%)
Aug 14, 2018 0.2900 0.2910 0.2610 0.2770 2,661,047 -0.01(-4.48%)
Aug 13, 2018 0.2900 0.3100 0.2800 0.2900 4,315,909 +0.02(+7.41%)
Aug 10, 2018 0.2600 0.2800 0.2500 0.2700 1,862,900 +0.01(+3.85%)
Aug 09, 2018 0.2500 0.2600 0.2500 0.2600 602,148 +0.01(+4.00%)
Aug 08, 2018 0.2500 0.2500 0.2500 0.2500 472,868 +0.00(+0.00%)
Aug 07, 2018 0.2600 0.2600 0.2500 0.2500 386,164 -0.00(-0.48%)
Aug 06, 2018 0.2590 0.2650 0.2467 0.2512 851,057 +0.00(+1.70%)
Aug 03, 2018 0.2620 0.2620 0.2450 0.2470 490,900 -0.00(-1.20%)
Aug 02, 2018 0.2700 0.2800 0.2400 0.2500 1,167,457 -0.02(-6.05%)
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.