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 (%)
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%)
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%)
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.