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 (%)
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%)
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%)
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.