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 (%)
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%)
Jun 01, 2018 0.4528 0.4698 0.4450 0.4586 140,433 +0.01(+1.84%)
May 31, 2018 0.4500 0.4653 0.4410 0.4503 289,476 -0.01(-1.49%)
May 30, 2018 0.4450 0.4890 0.4316 0.4571 689,621 +0.03(+5.91%)
May 29, 2018 0.4100 0.4700 0.4100 0.4316 491,705 -0.03(-7.20%)
May 25, 2018 0.4651 0.4651 0.4651 0 -0.06(-11.83%)
May 24, 2018 0.5450 0.5500 0.5275 0.5275 212,134 -0.01(-1.59%)
May 23, 2018 0.5500 0.5600 0.5230 0.5360 192,447 +0.00(+0.15%)
May 22, 2018 0.5724 0.6200 0.5220 0.5352 1,569,075 -0.05(-7.77%)
May 21, 2018 0.6000 0.6200 0.5500 0.5803 916,758 -0.03(-4.43%)
May 18, 2018 0.6300 0.6389 0.6000 0.6072 436,264 -0.01(-2.25%)
May 17, 2018 0.6150 0.6330 0.6000 0.6212 272,138 +0.01(+2.09%)
May 16, 2018 0.6409 0.6409 0.5813 0.6085 669,421 -0.03(-5.07%)
May 15, 2018 0.6800 0.6800 0.6400 0.6410 264,687 -0.03(-4.68%)
May 14, 2018 0.7000 0.7000 0.6450 0.6725 351,362 +0.04(+5.57%)
May 11, 2018 0.6700 0.6831 0.6370 0.6370 293,230 -0.04(-6.34%)
May 10, 2018 0.6700 0.6949 0.6600 0.6801 384,191 +0.02(+3.05%)
May 09, 2018 0.6696 0.6696 0.6410 0.6600 307,053 +0.02(+2.50%)
May 08, 2018 0.6400 0.6600 0.6349 0.6439 544,774 +0.01(+1.26%)
May 07, 2018 0.6450 0.6500 0.6250 0.6359 483,672 +0.01(+1.29%)
May 04, 2018 0.6227 0.6296 0.6000 0.6278 235,241 +0.01(+0.93%)
May 03, 2018 0.6200 0.6400 0.6100 0.6220 229,127 -0.01(-1.27%)
May 02, 2018 0.6100 0.6494 0.5900 0.6300 638,648 +0.03(+5.04%)
May 01, 2018 0.6349 0.6380 0.5800 0.5998 288,507 -0.02(-3.26%)
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%)
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.