OTC Markets OTCPK - Delayed Quote USD

Magnis Energy Technologies Ltd (MNSEF)

Compare
0.0200 0.0000 (0.00%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Oct 22, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 15,100
Oct 21, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 61,200
Oct 18, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 109,500
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 27,100
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,600
Oct 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,300
Oct 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 80,100
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,200
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Oct 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 108,300
Oct 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 60,500
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 103,300
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 331,400
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 49,500
Sep 27, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 63,700
Sep 26, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 37,700
Sep 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,300
Sep 24, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 5,900
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Sep 20, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 600
Sep 19, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 74,700
Sep 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Sep 17, 2024 0.0400 0.0400 0.0200 0.0200 0.0200 6,400
Sep 16, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 2,600
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 33,900
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,300
Sep 10, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 21,300
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,200
Sep 6, 2024 0.0200 0.0400 0.0200 0.0200 0.0200 310,700
Sep 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,600
Sep 4, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 15,100
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 90,000
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 75,700
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 72,500
Aug 26, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 12,000
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,800
Aug 22, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 69,300
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Aug 20, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 40,900
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 65,700
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,900
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Aug 12, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 242,200
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,400
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 6, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 123,300
Aug 5, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 48,800
Aug 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 126,300
Aug 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jul 31, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 46,700
Jul 30, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 34,600
Jul 29, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 33,300
Jul 26, 2024 0.0400 0.0400 0.0200 0.0200 0.0200 16,900
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Jul 24, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 88,800
Jul 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,800
Jul 22, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 17,300
Jul 19, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 24,600
Jul 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,600
Jul 17, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 13,000
Jul 16, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 7,700
Jul 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 93,700
Jul 12, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 66,000
Jul 11, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 20,600
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 121,900
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 359,100
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,800
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,700
Jul 1, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 159,000
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 900
Jun 27, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 210,100
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 24, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 218,500
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,500
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 59,400
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,900
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 74,900
Jun 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 214,500
Jun 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Jun 12, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 9,900
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,200
Jun 10, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 26,100
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 72,000
Jun 6, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 130,800
Jun 5, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 38,300
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,300
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,200
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 300
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,500
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 141,700
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,100
May 23, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 200,600
May 22, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 55,500
May 21, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 10,900
May 20, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 34,100
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 42,500
May 16, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 151,100
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,800
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 332,500
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
May 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 95,800
May 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,500
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
May 7, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 42,000
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 132,800
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,300
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,100
May 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 896,200
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,700
Apr 29, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 17,100
Apr 26, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 118,200
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 24, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 17,000
Apr 23, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 111,700
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,400
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,600
Apr 18, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 61,000
Apr 17, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 119,000
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,500
Apr 15, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 95,600
Apr 12, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 68,000
Apr 11, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 218,700
Apr 10, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 112,500
Apr 9, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 26,500
Apr 8, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 18,200
Apr 5, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 40,300
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 43,300
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 62,000
Apr 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 182,500
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,300
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 31,200
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,300
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,900
Mar 25, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 227,500
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,200
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 145,500
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 72,200
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 59,700
Mar 18, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 147,100
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Mar 14, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 47,800
Mar 13, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 19,600
Mar 12, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 71,800
Mar 11, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 55,100
Mar 8, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 57,100
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 136,000
Mar 6, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 12,300
Mar 5, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 209,300
Mar 4, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 116,900
Mar 1, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 10,200
Feb 29, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 197,000
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Feb 27, 2024 0.0100 0.0300 0.0100 0.0200 0.0200 11,200
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 83,800
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 66,400
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 239,300
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,700
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 109,000
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 168,900
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 68,500
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 565,600
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 102,900
Feb 12, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 34,300
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 77,800
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,500
Feb 7, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 207,100
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 238,200
Feb 5, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 1,236,000
Feb 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 11,700
Feb 1, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 65,900
Jan 31, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 265,300
Jan 30, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 80,700
Jan 29, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 201,500
Jan 26, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 244,700
Jan 25, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 18,400
Jan 24, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 28,800
Jan 23, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 441,000
Jan 22, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 281,700
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 394,400
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 365,000
Jan 17, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 151,100
Jan 16, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 139,700
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 173,100
Jan 11, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 61,900
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 46,200
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 115,900
Jan 8, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 111,100
Jan 5, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 15,300
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 34,300
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 74,500
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 73,000
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 270,800
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 101,600
Dec 27, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 157,700
Dec 26, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 46,600
Dec 22, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 146,100
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 539,200
Dec 20, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 167,500
Dec 19, 2023 0.0400 0.0400 0.0200 0.0300 0.0300 160,500
Dec 18, 2023 0.0300 0.0400 0.0200 0.0300 0.0300 2,665,500
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 192,900
Dec 14, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 1,380,000
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 658,800
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 54,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 109,100
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 199,600
Dec 7, 2023 0.0200 0.0400 0.0200 0.0300 0.0300 202,800
Dec 6, 2023 0.0300 0.0400 0.0200 0.0300 0.0300 1,101,600
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 84,600
Dec 4, 2023 0.0200 0.0400 0.0200 0.0300 0.0300 372,200
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,500
Nov 30, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 143,900
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 135,400
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 78,400
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 656,000
Nov 24, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 30,200
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,500
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,100
Nov 20, 2023 0.0500 0.0500 0.0300 0.0300 0.0300 21,800
Nov 17, 2023 0.0500 0.0500 0.0300 0.0400 0.0400 78,200
Nov 16, 2023 0.0300 0.0500 0.0300 0.0500 0.0500 63,800
Nov 15, 2023 0.0400 0.0500 0.0300 0.0400 0.0400 256,900
Nov 14, 2023 0.0300 0.0500 0.0300 0.0400 0.0400 305,100
Nov 13, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 191,300
Nov 10, 2023 0.0500 0.0700 0.0300 0.0400 0.0400 1,525,200
Nov 9, 2023 0.0600 0.0700 0.0500 0.0700 0.0700 23,800
Nov 8, 2023 0.0600 0.0800 0.0600 0.0600 0.0600 59,600
Nov 7, 2023 0.0600 0.0800 0.0600 0.0800 0.0800 123,400
Nov 6, 2023 0.0500 0.0700 0.0500 0.0500 0.0500 135,200
Nov 3, 2023 0.0800 0.0800 0.0500 0.0600 0.0600 230,900
Nov 2, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 71,600
Nov 1, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 108,800
Oct 31, 2023 0.0800 0.0800 0.0400 0.0400 0.0400 1,554,700
Oct 30, 2023 0.0800 0.0800 0.0700 0.0800 0.0800 106,800
Oct 27, 2023 0.0800 0.0800 0.0700 0.0800 0.0800 296,900
Oct 26, 2023 0.0700 0.0900 0.0700 0.0800 0.0800 693,400

Related Tickers