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 (%)
Apr 30, 2018 0.6300 0.6480 0.6050 0.6200 395,240 -0.00(-0.23%)
Apr 27, 2018 0.6750 0.6750 0.6110 0.6214 670,092 -0.05(-7.53%)
Apr 26, 2018 0.7800 0.7800 0.6650 0.6720 1,631,971 -0.08(-10.64%)
Apr 25, 2018 0.7699 0.7699 0.7400 0.7520 129,479 -0.01(-1.07%)
Apr 24, 2018 0.8000 0.8000 0.7475 0.7601 283,343 -0.02(-2.55%)
Apr 23, 2018 0.7947 0.8071 0.7600 0.7800 204,548 -0.01(-0.64%)
Apr 20, 2018 0.7700 0.7937 0.7602 0.7850 214,093 -0.00(-0.47%)
Apr 19, 2018 0.8000 0.8000 0.7600 0.7887 276,525 -0.01(-1.41%)
Apr 18, 2018 0.8295 0.8400 0.7900 0.8000 552,541 -0.01(-1.23%)
Apr 17, 2018 0.8200 0.8500 0.8000 0.8100 1,288,246 +0.03(+3.36%)
Apr 16, 2018 0.7700 0.8000 0.7600 0.7837 637,602 +0.00(+0.55%)
Apr 13, 2018 0.7900 0.7990 0.7650 0.7794 272,148 -0.01(-1.34%)
Apr 12, 2018 0.8053 0.8110 0.7770 0.7900 326,324 -0.02(-2.59%)
Apr 11, 2018 0.8200 0.8789 0.8004 0.8110 228,124 -0.01(-1.10%)
Apr 10, 2018 0.8400 0.8820 0.7600 0.8200 805,517 -0.02(-2.38%)
Apr 09, 2018 0.8600 0.8600 0.8100 0.8400 112,339 +0.01(+1.05%)
Apr 06, 2018 0.8600 0.8700 0.8275 0.8313 206,093 -0.03(-3.34%)
Apr 05, 2018 0.8600 0.9000 0.8400 0.8600 218,476 +0.00(+0.00%)
Apr 04, 2018 0.8700 0.9000 0.8500 0.8600 347,480 -0.00(-0.35%)
Apr 03, 2018 0.9600 0.9600 0.8600 0.8630 688,368 -0.02(-1.93%)
Apr 02, 2018 0.9400 0.9400 0.8023 0.8800 835,024 -0.04(-4.34%)
Mar 29, 2018 0.9199 0.9199 0.9199 0 -0.02(-2.14%)
Mar 28, 2018 0.9800 0.9800 0.9300 0.9400 464,326 -0.04(-3.89%)
Mar 27, 2018 0.9800 0.9900 0.9300 0.9780 401,074 +0.01(+1.10%)
Mar 26, 2018 0.9980 0.9980 0.9410 0.9674 624,628 -0.02(-2.28%)
Mar 23, 2018 1.040 1.040 0.9600 0.9900 941,438 -0.04(-3.88%)
Mar 22, 2018 1.100 1.110 1.010 1.030 2,961,608 +0.03(+2.49%)
Mar 21, 2018 1.010 1.020 0.9800 1.005 864,849 +0.01(+0.52%)
Mar 20, 2018 1.010 1.020 0.9620 0.9998 695,010 -0.00(-0.02%)
Mar 19, 2018 1.030 1.070 0.9800 1.000 1,396,597 +0.01(+1.01%)
Mar 16, 2018 0.9900 1.050 0.9400 0.9900 1,854,608 +0.04(+4.21%)
Mar 15, 2018 1.040 1.070 0.9400 0.9500 1,388,587 -0.08(-7.77%)
Mar 14, 2018 1.150 1.260 0.9800 1.030 8,716,350 +0.09(+9.94%)
Mar 13, 2018 0.9799 0.9800 0.9201 0.9369 514,391 -0.04(-4.39%)
Mar 12, 2018 0.9900 1.010 0.9150 0.9799 705,539 -0.02(-2.01%)
Mar 09, 2018 1.030 1.030 0.9601 1.000 882,445 +0.00(+0.00%)
Mar 08, 2018 1.060 1.090 0.9597 1.000 1,414,201 -0.05(-4.76%)
Mar 07, 2018 1.193 1.050 1.050 2,304,000 -0.01(-0.94%)
Mar 06, 2018 1.090 1.110 1.050 1.060 955,433 -0.02(-1.85%)
Mar 05, 2018 1.140 1.150 1.050 1.080 1,127,254 -0.03(-2.70%)
Mar 02, 2018 1.310 1.320 1.060 1.110 4,224,806 -0.15(-11.90%)
Mar 01, 2018 1.470 1.720 1.220 1.260 25,266,930 +0.19(+17.76%)
Feb 28, 2018 1.070 1.100 1.020 1.070 298,649 +0.01(+0.94%)
Feb 27, 2018 1.120 1.220 1.050 1.060 660,291 -0.03(-2.75%)
Feb 26, 2018 1.090 1.170 1.010 1.090 436,588 +0.02(+1.87%)
Feb 23, 2018 1.080 1.120 0.9100 1.070 715,381 -0.01(-0.93%)
Feb 22, 2018 1.280 1.280 1.050 1.080 1,926,007 -0.14(-11.48%)
Feb 21, 2018 1.200 1.480 1.190 1.220 5,103,053 +0.05(+4.27%)
Feb 20, 2018 1.280 1.329 1.160 1.170 281,490 -0.14(-10.69%)
Feb 16, 2018 1.310 1.310 1.310 0 -0.03(-2.24%)
Feb 15, 2018 1.310 1.420 1.241 1.340 517,107 +0.04(+3.08%)
Feb 14, 2018 1.400 1.439 1.300 1.300 419,624 -0.12(-8.45%)
Feb 13, 2018 1.520 1.590 1.400 1.420 1,129,880 -0.04(-2.74%)
Feb 12, 2018 1.520 1.750 1.430 1.460 1,486,917 -0.06(-3.95%)
Feb 09, 2018 1.630 1.640 1.440 1.520 325,607 -0.06(-3.80%)
Feb 08, 2018 1.710 1.760 1.600 1.580 348,111 -0.13(-7.60%)
Feb 07, 2018 1.760 1.910 1.720 1.710 471,850 -0.05(-2.84%)
Feb 06, 2018 1.760 1.850 1.700 1.760 228,928 -0.02(-1.10%)
Feb 05, 2018 2.030 2.030 1.760 1.780 279,730 -0.22(-11.02%)
Feb 02, 2018 2.240 2.300 1.900 2.000 904,687 -0.15(-6.98%)
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.