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 (%)
Feb 19, 2019 0.8520 0.8520 0 +0.00(+0.00%)
Feb 15, 2019 0.9100 0.9100 0.8200 0.8700 4,021,300 -0.05(-5.43%)
Feb 14, 2019 0.9600 0.9800 0.9100 0.9200 2,878,023 -0.03(-3.15%)
Feb 13, 2019 0.9400 1.040 0.9200 0.9499 10,594,790 +0.03(+2.77%)
Feb 12, 2019 0.9900 0.9900 0.9200 0.9243 2,074,566 -0.05(-4.71%)
Feb 11, 2019 0.9933 1.010 0.8800 0.9700 3,351,900 -0.02(-2.02%)
Feb 08, 2019 1.000 1.030 0.8800 0.9900 11,649,500 -0.92(-48.17%)
Feb 07, 2019 2.440 2.450 1.820 1.910 2,120,650 -0.56(-22.67%)
Feb 06, 2019 2.740 2.750 2.450 2.470 1,623,259 -0.28(-10.18%)
Feb 05, 2019 2.920 2.950 2.600 2.750 1,726,192 -0.18(-6.14%)
Feb 04, 2019 2.990 3.430 2.800 2.930 2,395,594 -0.06(-2.01%)
Feb 01, 2019 3.690 3.800 2.750 2.990 3,292,400 +2.78(+1323.81%)
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%)
Nov 01, 2018 0.2525 0.2525 0.2370 0.2425 4,675,680 -0.00(-1.82%)
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%)
Aug 01, 2018 0.2700 0.2800 0.2650 0.2661 1,079,514 +0.01(+1.95%)
Jul 31, 2018 0.2551 0.2790 0.2440 0.2610 1,783,940 +0.02(+7.41%)
Jul 30, 2018 0.2480 0.2600 0.2312 0.2430 1,400,863 -0.01(-2.80%)
Jul 27, 2018 0.2700 0.2700 0.2400 0.2500 1,877,600 -0.02(-6.50%)
Jul 26, 2018 0.2740 0.2800 0.2610 0.2674 1,332,577 -0.01(-3.82%)
Jul 25, 2018 0.2700 0.2985 0.2600 0.2780 1,273,579 +0.01(+4.59%)
Jul 24, 2018 0.2700 0.2800 0.2650 0.2658 1,342,237 -0.00(-1.77%)
Jul 23, 2018 0.2899 0.2899 0.2640 0.2706 1,686,811 -0.01(-3.36%)
Jul 20, 2018 0.2900 0.2956 0.2779 0.2800 1,598,941 -0.01(-2.61%)
Jul 19, 2018 0.2950 0.3100 0.2840 0.2875 1,458,306 -0.01(-1.84%)
Jul 18, 2018 0.3000 0.3087 0.2820 0.2929 1,726,077 -0.00(-1.38%)
Jul 17, 2018 0.3000 0.3004 0.2855 0.2970 1,615,405 -0.01(-1.82%)
Jul 16, 2018 0.3201 0.3249 0.2802 0.3025 3,437,484 -0.02(-5.50%)
Jul 13, 2018 0.3300 0.3340 0.3155 0.3201 2,628,161 -0.00(-1.05%)
Jul 12, 2018 0.3373 0.3400 0.3150 0.3235 3,878,962 -0.02(-4.85%)
Jul 11, 2018 0.3800 0.3850 0.3315 0.3400 11,967,867 +0.01(+3.03%)
Jul 10, 2018 0.3258 0.3780 0.3170 0.3300 3,354,339 +0.00(+0.00%)
Jul 09, 2018 0.3500 0.3540 0.3144 0.3300 2,254,004 -0.01(-3.93%)
Jul 06, 2018 0.3405 0.3700 0.3300 0.3435 4,276,662 -0.00(-1.21%)
Jul 05, 2018 0.4010 0.4099 0.3300 0.3477 4,554,755 -0.04(-9.22%)
Jul 03, 2018 0.3830 0.3830 0.3830 0 +0.02(+6.36%)
Jul 02, 2018 0.4200 0.4390 0.3400 0.3601 6,242,498 -0.04(-9.68%)
Jun 29, 2018 0.6000 0.6800 0.3781 0.3987 14,700,078 -0.16(-29.07%)
Jun 28, 2018 0.3960 0.9674 0.3900 0.5621 34,043,776 +0.19(+51.92%)
Jun 27, 2018 0.3675 0.3940 0.3632 0.3700 1,408,005 +0.00(+0.90%)
Jun 26, 2018 0.3700 0.3800 0.3601 0.3667 199,581 -0.00(-0.89%)
Jun 25, 2018 0.3800 0.3897 0.3650 0.3700 236,743 +0.01(+1.37%)
Jun 22, 2018 0.3800 0.3980 0.3650 0.3650 274,402 -0.02(-6.39%)
Jun 21, 2018 0.4012 0.4080 0.3710 0.3899 342,647 +0.01(+1.59%)
Jun 20, 2018 0.4004 0.4180 0.3602 0.3838 601,349 -0.02(-4.12%)
Jun 19, 2018 0.4300 0.4350 0.3900 0.4003 1,092,695 -0.02(-4.69%)
Jun 18, 2018 0.3950 0.4320 0.3525 0.4200 2,803,438 +0.03(+7.69%)
Jun 15, 2018 0.3956 0.3800 0.3900 356,702 -0.01(-1.42%)
Jun 14, 2018 0.4100 0.4200 0.3800 0.3956 562,561 -0.00(-1.22%)
Jun 13, 2018 0.4500 0.4500 0.3990 0.4005 1,107,693 -0.03(-5.99%)
Jun 12, 2018 0.4300 0.4599 0.4100 0.4260 558,302 +0.00(+0.21%)
Jun 11, 2018 0.4650 0.4800 0.4201 0.4251 522,156 -0.04(-8.58%)
Jun 08, 2018 0.4800 0.4800 0.4600 0.4650 166,474 +0.00(+0.00%)
Jun 07, 2018 0.4600 0.4700 0.4450 0.4650 139,198 +0.01(+1.09%)
Jun 06, 2018 0.4540 0.5190 0.4410 0.4600 1,081,118 -0.00(-0.33%)
Jun 05, 2018 0.4450 0.4700 0.4411 0.4615 151,457 +0.02(+3.71%)
Jun 04, 2018 0.4700 0.4900 0.4450 0.4450 783,806 -0.01(-2.97%)
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.