Magnis Energy Technologies Ltd (PK) (MNSEF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0031 | 13.5371179039 | 0.0229 | 0.0309 | 0.0218 | 14438 | 0.02688346 | CS |
| 4 | 0.0085 | 48.5714285714 | 0.0175 | 0.0345 | 0.017 | 37833 | 0.02338028 | CS |
| 12 | 0.0029 | 12.5541125541 | 0.0231 | 0.04 | 0.0001 | 47046 | 0.02179809 | CS |
| 26 | 0.00675 | 35.0649350649 | 0.01925 | 0.04 | 0.0001 | 56706 | 0.02176966 | CS |
| 52 | -0.031375 | -54.6840958606 | 0.057375 | 0.077 | 0.0001 | 118223 | 0.02589454 | CS |
| 156 | -0.485 | -94.9119373777 | 0.511 | 0.58 | 0.0001 | 212931 | 0.16393655 | CS |
| 260 | -0.269 | -91.186440678 | 0.295 | 0.58 | 0.0001 | 207428 | 0.16801312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731018540 | 0.02795 | -5.0E-5 | -0.18 | 0.0289 | 0.0309 | 0.02795 | 19900 |
| 1730932080 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1730845680 | 0.028 | 0.00175 | 6.67 | 0.03 | 0.03 | 0.028 | 5402 |
| 1730759160 | 0.02625 | 0.00335 | 14.63 | 0.0218 | 0.02625 | 0.0218 | 30450 |
| 1730496420 | 0.0229 | -0.002 | -8.03 | 0.0229 | 0.0229 | 0.0229 | 2000 |
| 1730409780 | 0.0248999 | -0.0011 | -4.23 | 0.0345 | 0.0345 | 0.02397 | 35144 |
| 1730323500 | 0.026 | 0.0011001 | 4.42 | 0.0218 | 0.026 | 0.0218 | 29375 |
| 1730237280 | 0.0248999 | -0.0004 | -1.58 | 0.0225 | 0.0248999 | 0.0218 | 211613 |
| 1730150880 | 0.0253 | 0.0004001 | 1.61 | 0.028 | 0.028 | 0.0253 | 5430 |
| 1729891500 | 0.0248999 | 0 | 0.00 | 0.0218 | 0.0248999 | 0.0218 | 10000 |
| 1729805160 | 0.0248999 | 0.0008999 | 3.75 | 0.0218 | 0.0248999 | 0.0218 | 3630 |
| 1729718940 | 0.024 | -0.0018 | -6.98 | 0.024 | 0.024 | 0.024 | 50000 |
| 1729632300 | 0.0258 | 0.00134 | 5.48 | 0.0248999 | 0.0258 | 0.0248999 | 15100 |
| 1729545600 | 0.02446 | 0.00266 | 12.20 | 0.0256 | 0.0267 | 0.02446 | 61172 |
| 1729286400 | 0.0218 | 0.0018 | 9.00 | 0.02 | 0.029 | 0.02 | 101505 |
| 1729200000 | 0.02 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.02 | 19973 |
| 1729113960 | 0.02 | -0.0015 | -6.98 | 0.023 | 0.023 | 0.02 | 27135 |
| 1729027680 | 0.0214999 | 0.0014999 | 7.50 | 0.02 | 0.0214999 | 0.02 | 5600 |
| 1728941220 | 0.02 | 0.0025 | 14.29 | 0.017 | 0.02 | 0.017 | 5350 |
| 1728681900 | 0.0175 | 0.0005 | 2.94 | 0.0175 | 0.0175 | 0.0175 | 80051 |
| 1728595200 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1728508800 | 0.017 | 0 | 0.00 | 0.02 | 0.02 | 0.017 | 30200 |
| 1728422580 | 0.017 | -0.0015 | -8.11 | 0.0177499 | 0.0177499 | 0.017 | 6000 |
| 1728336000 | 0.0185 | 0.0015 | 8.82 | 0.023 | 0.023 | 0.017 | 108281 |
| 1728077160 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1727990760 | 0.017 | -0.002 | -10.53 | 0.0188 | 0.02 | 0.017 | 60500 |
| 1727904000 | 0.019 | -0.0015 | -7.32 | 0.0212 | 0.0212 | 0.017 | 103333 |
| 1727818140 | 0.0205 | -0.0016 | -7.24 | 0.02 | 0.023 | 0.0165 | 331399 |
| 1727731380 | 0.0221 | -0.0016 | -6.75 | 0.0177 | 0.0221 | 0.0177 | 49483 |
| 1727472000 | 0.0237 | -5.0E-5 | -0.21 | 0.0237 | 0.025 | 0.0237 | 63710 |
| 1727386200 | 0.02375 | -0.00125 | -5.00 | 0.03 | 0.03 | 0.02 | 37734 |
| 1727299200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1301 |
| 1727212800 | 0.025 | 0.005 | 25.00 | 0.023 | 0.025 | 0.023 | 5900 |
| 1727126940 | 0.02 | -0.00525 | -20.79 | 0.02 | 0.02 | 0.02 | 1000 |
| 1726867200 | 0.02525 | 0.00425 | 20.24 | 0.0245 | 0.02525 | 0.0245 | 610 |
| 1726781220 | 0.021 | -0.014 | -40.00 | 0.028 | 0.028 | 0.0205 | 128720 |
| 1726694460 | 0.035 | 0.0141001 | 67.46 | 0.035 | 0.035 | 0.035 | 15000 |
| 1726608240 | 0.0208999 | -0.0016 | -7.11 | 0.035 | 0.035 | 0.02 | 6390 |
| 1726521720 | 0.0225 | 0.0025 | 12.50 | 0.0275 | 0.0275 | 0.0225 | 2623 |
| 1726262940 | 0.02 | -0.0014 | -6.54 | 0.0213 | 0.0213 | 0.02 | 20600 |
| 1726176540 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1726090140 | 0.0214 | -0.0058 | -21.32 | 0.0214 | 0.0214 | 0.0214 | 15283 |
| 1726003500 | 0.0272 | 0.0027 | 11.02 | 0.0214 | 0.0272 | 0.0214 | 21250 |
| 1725917160 | 0.0245 | 0.00315 | 14.75 | 0.02 | 0.0245 | 0.02 | 12200 |
| 1725658020 | 0.02135 | -0.00615 | -22.36 | 0.0001 | 0.04 | 0.0001 | 310679 |
| 1725571440 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 16608 |
| 1725485040 | 0.0275 | 0.0075 | 37.50 | 0.02 | 0.0275 | 0.02 | 15090 |
| 1725398940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725053340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 18000 |
| 1724966400 | 0.02 | 0 | 0.00 | 0.02 | 0.022 | 0.02 | 89982 |
| 1724880360 | 0.02 | -0.0047 | -19.03 | 0.0223 | 0.0223 | 0.02 | 75698 |
| 1724794080 | 0.0247 | -0.0001 | -0.40 | 0.0248 | 0.0248 | 0.02 | 39022 |
| 1724707740 | 0.0248 | 0.0023 | 10.22 | 0.02 | 0.025 | 0.02 | 11962 |
| 1724448480 | 0.0225 | 0.0025 | 12.50 | 0.02 | 0.0225 | 0.02 | 33663 |
| 1724362140 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 69255 |
| 1724275380 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 111 |
| 1724188800 | 0.025 | 0.0025 | 11.11 | 0.02 | 0.025 | 0.02 | 40444 |
| 1724102880 | 0.0225 | -0.0021 | -8.54 | 0.0248 | 0.0248 | 0.02 | 65675 |
| 1723843740 | 0.0246 | 0.0016 | 6.96 | 0.0231 | 0.0246 | 0.0208999 | 13930 |
| 1723756860 | 0.023 | 0.0021001 | 10.05 | 0.023 | 0.023 | 0.023 | 10000 |
| 1723670760 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
| 1723584360 | 0.0208999 | 0.0008999 | 4.50 | 0.0225 | 0.0225 | 0.0208999 | 4000 |
| 1723497900 | 0.02 | 0 | 0.00 | 0.0162 | 0.025 | 0.0162 | 242200 |
| 1723238400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 15375 |
| 1723152000 | 0.02 | -0.003 | -13.04 | 0.0225 | 0.0225 | 0.02 | 13000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
