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 (%)
Dec 31, 2018 0.2590 0.2750 0.2420 0.2470 10,283,800 -0.01(-5.00%)
Dec 28, 2018 0.2400 0.2700 0.2300 0.2600 13,422,900 +0.01(+3.83%)
Dec 27, 2018 0.2035 0.2660 0.2000 0.2504 19,867,600 +0.05(+23.96%)
Dec 26, 2018 0.2100 0.2163 0.1900 0.2020 5,772,276 +0.00(+0.50%)
Dec 24, 2018 0.2050 0.2100 0.1980 0.2010 3,774,400 -0.01(-6.94%)
Dec 21, 2018 0.2100 0.2200 0.2050 0.2160 4,736,700 -0.01(-4.93%)
Dec 20, 2018 0.2300 0.2370 0.1680 0.2272 18,228,538 -0.01(-4.46%)
Dec 19, 2018 0.2450 0.2529 0.2340 0.2378 6,885,246 -0.01(-5.26%)
Dec 18, 2018 0.2697 0.2699 0.2425 0.2510 6,235,833 +0.00(+1.33%)
Dec 17, 2018 0.2610 0.2651 0.2268 0.2477 9,531,880 -0.02(-7.57%)
Dec 14, 2018 0.2650 0.2730 0.2650 0.2680 3,564,000 -0.00(-1.80%)
Dec 13, 2018 0.2725 0.2829 0.2705 0.2729 3,849,043 -0.01(-2.54%)
Dec 12, 2018 0.2720 0.2930 0.2660 0.2800 8,083,953 +0.01(+2.94%)
Dec 11, 2018 0.2750 0.2875 0.2719 0.2720 4,143,718 -0.00(-0.15%)
Dec 10, 2018 0.2755 0.2836 0.2600 0.2724 5,944,299 -0.01(-2.71%)
Dec 07, 2018 0.2900 0.2900 0.2800 0.2800 6,160,600 -0.01(-2.78%)
Dec 06, 2018 0.3000 0.3010 0.2790 0.2880 6,065,471 -0.01(-4.00%)
Dec 04, 2018 0.3000 0.3100 0.2900 0.3000 6,415,300 -0.01(-2.88%)
Dec 03, 2018 0.3150 0.3250 0.3000 0.3089 11,006,577 +0.01(+2.97%)
Nov 30, 2018 0.3000 0.3050 0.2850 0.3000 7,468,500 +0.00(+0.23%)
Nov 29, 2018 0.3100 0.3100 0.2950 0.2993 6,021,743 -0.01(-1.87%)
Nov 28, 2018 0.3000 0.3125 0.2940 0.3050 11,260,016 +0.01(+3.60%)
Nov 27, 2018 0.3155 0.3155 0.2820 0.2944 11,160,303 -0.02(-5.03%)
Nov 26, 2018 0.2900 0.3100 0.2800 0.3100 24,471,712 +0.03(+12.73%)
Nov 23, 2018 0.2810 0.2830 0.2500 0.2750 7,575,100 -0.01(-2.20%)
Nov 21, 2018 0.2812 0.2812 0.2812 0 -0.01(-3.03%)
Nov 20, 2018 0.2972 0.3000 0.2800 0.2900 8,121,345 -0.01(-3.33%)
Nov 19, 2018 0.2940 0.3140 0.2750 0.3000 17,692,976 +0.03(+10.29%)
Nov 16, 2018 0.2810 0.3250 0.2620 0.2720 18,320,600 -0.01(-2.86%)
Nov 15, 2018 0.3100 0.3100 0.2800 0.2800 19,721,602 -0.03(-11.03%)
Nov 14, 2018 0.4300 0.4850 0.2880 0.3147 63,556,388 -0.12(-26.81%)
Nov 13, 2018 0.3465 0.5200 0.3380 0.4300 81,743,216 +0.07(+19.11%)
Nov 12, 2018 0.3000 0.3800 0.2950 0.3610 47,973,776 +0.08(+28.93%)
Nov 09, 2018 0.2900 0.2900 0.2650 0.2800 10,357,200 -0.01(-4.04%)
Nov 08, 2018 0.2950 0.3040 0.2851 0.2918 11,968,565 +0.00(+1.00%)
Nov 07, 2018 0.2940 0.3220 0.2815 0.2889 22,331,100 +0.01(+5.17%)
Nov 06, 2018 0.2700 0.3500 0.2620 0.2747 41,725,344 +0.03(+12.12%)
Nov 05, 2018 0.2350 0.2501 0.2200 0.2450 6,722,465 +0.01(+2.08%)
Nov 02, 2018 0.2400 0.2500 0.2300 0.2400 5,459,900 -0.00(-1.03%)
Nov 01, 2018 0.2525 0.2525 0.2370 0.2425 4,675,680 -0.00(-1.82%)
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%)
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.