Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2018 0.2550 0.2550 0.2410 0.2470 4,102,047 +0.01(+2.92%)
Oct 30, 2018 0.2500 0.2700 0.2400 0.2400 5,485,607 -0.01(-4.00%)
Oct 29, 2018 0.2700 0.2700 0.2500 0.2500 9,897,311 +0.01(+4.17%)
Oct 26, 2018 0.2400 0.2400 0.2300 0.2400 6,450,000 +0.00(+0.00%)
Oct 25, 2018 0.2500 0.2600 0.2300 0.2400 5,090,455 +0.00(+0.00%)
Oct 24, 2018 0.2500 0.2600 0.2300 0.2400 9,854,067 -0.02(-7.69%)
Oct 23, 2018 0.2700 0.2700 0.2600 0.2600 9,120,545 -0.01(-3.70%)
Oct 22, 2018 0.2900 0.2900 0.2600 0.2700 10,646,462 -0.01(-4.26%)
Oct 19, 2018 0.2740 0.2850 0.2570 0.2820 10,479,399 +0.00(+1.44%)
Oct 18, 2018 0.3001 0.3040 0.2700 0.2780 14,589,353 -0.01(-3.61%)
Oct 17, 2018 0.3026 0.3180 0.2730 0.2884 30,862,396 +0.04(+13.99%)
Oct 16, 2018 0.2600 0.2750 0.2400 0.2530 16,079,881 -0.03(-9.64%)
Oct 15, 2018 0.3000 0.3100 0.2700 0.2800 17,095,080 -0.01(-3.45%)
Oct 12, 2018 0.3100 0.3200 0.2800 0.2900 19,144,200 +0.02(+7.41%)
Oct 11, 2018 0.2500 0.3300 0.2300 0.2700 58,421,884 -0.10(-26.11%)
Oct 10, 2018 0.4140 0.4214 0.3537 0.3654 17,645,320 -0.02(-6.31%)
Oct 09, 2018 0.4200 0.4800 0.3800 0.3900 49,692,004 +0.01(+2.63%)
Oct 08, 2018 0.3100 0.3800 0.3000 0.3800 24,776,416 +0.05(+16.92%)
Oct 05, 2018 0.3800 0.3890 0.2800 0.3250 27,541,100 -0.04(-9.77%)
Oct 04, 2018 0.4501 0.4800 0.3300 0.3602 47,121,208 -0.06(-15.25%)
Oct 03, 2018 0.6500 0.6800 0.3333 0.4250 165,322,720 +0.18(+77.08%)
Oct 02, 2018 0.1900 0.2600 0.1800 0.2400 76,486,072 +0.07(+37.14%)
Oct 01, 2018 0.1603 0.2030 0.1519 0.1750 26,561,412 +0.02(+16.67%)
Sep 28, 2018 0.1530 0.1750 0.1450 0.1500 10,609,201 +0.00(+2.60%)
Sep 27, 2018 0.1495 0.1548 0.1410 0.1462 6,466,037 +0.00(+1.74%)
Sep 26, 2018 0.1485 0.1500 0.1350 0.1437 4,944,194 -0.00(-1.10%)
Sep 25, 2018 0.1680 0.1690 0.1430 0.1453 8,619,079 -0.01(-5.59%)
Sep 24, 2018 0.1429 0.1623 0.1400 0.1539 6,523,507 +0.01(+7.62%)
Sep 21, 2018 0.1450 0.1490 0.1400 0.1430 3,512,700 +0.00(+0.42%)
Sep 20, 2018 0.1500 0.1501 0.1390 0.1424 2,979,646 -0.00(-2.00%)
Sep 19, 2018 0.1450 0.1540 0.1420 0.1453 2,406,258 +0.01(+3.79%)
Sep 18, 2018 0.1500 0.1600 0.1300 0.1400 3,187,334 -0.01(-8.62%)
Sep 17, 2018 0.1650 0.1665 0.1500 0.1532 1,944,328 -0.01(-4.25%)
Sep 14, 2018 0.1700 0.1700 0.1500 0.1600 3,501,500 -0.01(-5.55%)
Sep 13, 2018 0.1750 0.1932 0.1650 0.1694 10,937,942 -0.00(-0.35%)
Sep 12, 2018 0.1800 0.1800 0.1700 0.1700 2,193,635 -0.00(-2.86%)
Sep 11, 2018 0.1858 0.1858 0.1720 0.1750 1,493,731 -0.01(-5.91%)
Sep 10, 2018 0.1910 0.1910 0.1821 0.1860 1,932,581 -0.00(-2.11%)
Sep 07, 2018 0.1900 0.1900 0.1900 0.1900 945,500 +0.00(+0.00%)
Sep 06, 2018 0.2000 0.2000 0.1900 0.1900 1,296,194 -0.01(-5.05%)
Sep 05, 2018 0.2005 0.2100 0.2000 0.2001 1,002,290 -0.00(-2.10%)
Sep 04, 2018 0.2100 0.2185 0.2000 0.2044 2,528,911 +0.00(+2.20%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 -0.03(-11.93%)
Aug 30, 2018 0.2330 0.2380 0.2185 0.2271 1,775,980 -0.00(-2.07%)
Aug 29, 2018 0.2200 0.2499 0.2200 0.2319 4,275,034 +0.01(+5.41%)
Aug 28, 2018 0.2200 0.2200 0.2200 0.2200 968,712 +0.00(+0.00%)
Aug 27, 2018 0.2200 0.2200 0.2200 0.2200 796,739 +0.00(+0.00%)
Aug 24, 2018 0.2100 0.2300 0.2100 0.2200 979,100 -0.00(-0.81%)
Aug 23, 2018 0.2250 0.2400 0.2211 0.2218 1,103,521 -0.01(-2.20%)
Aug 22, 2018 0.2200 0.2299 0.2150 0.2268 1,425,797 +0.01(+2.67%)
Aug 21, 2018 0.2200 0.2290 0.2150 0.2209 612,718 -0.01(-3.83%)
Aug 20, 2018 0.2316 0.2400 0.2100 0.2297 2,122,184 +0.00(+0.31%)
Aug 17, 2018 0.2310 0.2450 0.2230 0.2290 877,700 -0.00(-0.43%)
Aug 16, 2018 0.2250 0.2500 0.2250 0.2300 1,396,530 +0.01(+2.50%)
Aug 15, 2018 0.2600 0.2600 0.2111 0.2244 2,729,085 -0.05(-18.99%)
Aug 14, 2018 0.2900 0.2910 0.2610 0.2770 2,661,047 -0.01(-4.48%)
Aug 13, 2018 0.2900 0.3100 0.2800 0.2900 4,315,909 +0.02(+7.41%)
Aug 10, 2018 0.2600 0.2800 0.2500 0.2700 1,862,900 +0.01(+3.85%)
Aug 09, 2018 0.2500 0.2600 0.2500 0.2600 602,148 +0.01(+4.00%)
Aug 08, 2018 0.2500 0.2500 0.2500 0.2500 472,868 +0.00(+0.00%)
Aug 07, 2018 0.2600 0.2600 0.2500 0.2500 386,164 -0.00(-0.48%)
Aug 06, 2018 0.2590 0.2650 0.2467 0.2512 851,057 +0.00(+1.70%)
Aug 03, 2018 0.2620 0.2620 0.2450 0.2470 490,900 -0.00(-1.20%)
Aug 02, 2018 0.2700 0.2800 0.2400 0.2500 1,167,457 -0.02(-6.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.