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 (%)
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%)
Mar 01, 2018 1.470 1.720 1.220 1.260 25,266,930 +0.19(+17.76%)
Feb 28, 2018 1.070 1.100 1.020 1.070 298,649 +0.01(+0.94%)
Feb 27, 2018 1.120 1.220 1.050 1.060 660,291 -0.03(-2.75%)
Feb 26, 2018 1.090 1.170 1.010 1.090 436,588 +0.02(+1.87%)
Feb 23, 2018 1.080 1.120 0.9100 1.070 715,381 -0.01(-0.93%)
Feb 22, 2018 1.280 1.280 1.050 1.080 1,926,007 -0.14(-11.48%)
Feb 21, 2018 1.200 1.480 1.190 1.220 5,103,053 +0.05(+4.27%)
Feb 20, 2018 1.280 1.329 1.160 1.170 281,490 -0.14(-10.69%)
Feb 16, 2018 1.310 1.310 1.310 0 -0.03(-2.24%)
Feb 15, 2018 1.310 1.420 1.241 1.340 517,107 +0.04(+3.08%)
Feb 14, 2018 1.400 1.439 1.300 1.300 419,624 -0.12(-8.45%)
Feb 13, 2018 1.520 1.590 1.400 1.420 1,129,880 -0.04(-2.74%)
Feb 12, 2018 1.520 1.750 1.430 1.460 1,486,917 -0.06(-3.95%)
Feb 09, 2018 1.630 1.640 1.440 1.520 325,607 -0.06(-3.80%)
Feb 08, 2018 1.710 1.760 1.600 1.580 348,111 -0.13(-7.60%)
Feb 07, 2018 1.760 1.910 1.720 1.710 471,850 -0.05(-2.84%)
Feb 06, 2018 1.760 1.850 1.700 1.760 228,928 -0.02(-1.10%)
Feb 05, 2018 2.030 2.030 1.760 1.780 279,730 -0.22(-11.02%)
Feb 02, 2018 2.240 2.300 1.900 2.000 904,687 -0.15(-6.98%)
Feb 01, 2018 2.140 2.400 2.080 2.150 517,803 +0.00(+0.00%)
Jan 31, 2018 2.360 2.410 2.130 2.150 278,555 -0.21(-8.90%)
Jan 30, 2018 2.540 2.640 2.280 2.360 506,763 -0.23(-8.88%)
Jan 29, 2018 2.580 2.695 2.440 2.590 407,828 +0.05(+1.97%)
Jan 26, 2018 2.500 2.690 2.420 2.540 627,131 +0.04(+1.60%)
Jan 25, 2018 2.720 2.750 2.500 2.500 364,204 -0.22(-8.09%)
Jan 24, 2018 2.840 2.920 2.400 2.720 1,117,079 -0.11(-3.89%)
Jan 23, 2018 3.240 3.240 2.750 2.830 922,598 -0.40(-12.25%)
Jan 22, 2018 3.700 4.757 2.950 3.225 2,601,220 -0.35(-9.92%)
Jan 19, 2018 4.190 4.190 3.530 3.580 583,104 -0.57(-13.81%)
Jan 18, 2018 4.230 4.890 4.000 4.153 359,715 -0.08(-1.81%)
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.