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 (%)
Feb 19, 2019 0.8520 0.8520 0 +0.00(+0.00%)
Feb 15, 2019 0.9100 0.9100 0.8200 0.8700 4,021,300 -0.05(-5.43%)
Feb 14, 2019 0.9600 0.9800 0.9100 0.9200 2,878,023 -0.03(-3.15%)
Feb 13, 2019 0.9400 1.040 0.9200 0.9499 10,594,790 +0.03(+2.77%)
Feb 12, 2019 0.9900 0.9900 0.9200 0.9243 2,074,566 -0.05(-4.71%)
Feb 11, 2019 0.9933 1.010 0.8800 0.9700 3,351,900 -0.02(-2.02%)
Feb 08, 2019 1.000 1.030 0.8800 0.9900 11,649,500 -0.92(-48.17%)
Feb 07, 2019 2.440 2.450 1.820 1.910 2,120,650 -0.56(-22.67%)
Feb 06, 2019 2.740 2.750 2.450 2.470 1,623,259 -0.28(-10.18%)
Feb 05, 2019 2.920 2.950 2.600 2.750 1,726,192 -0.18(-6.14%)
Feb 04, 2019 2.990 3.430 2.800 2.930 2,395,594 -0.06(-2.01%)
Feb 01, 2019 3.690 3.800 2.750 2.990 3,292,400 +2.78(+1323.81%)
Jan 31, 2019 0.2600 0.2900 0.1800 0.2100 75,849,088 -0.04(-14.98%)
Jan 30, 2019 0.2400 0.2560 0.2324 0.2470 13,373,594 +0.01(+2.92%)
Jan 29, 2019 0.2400 0.2500 0.2200 0.2400 17,609,730 +0.00(+1.31%)
Jan 28, 2019 0.1989 0.2400 0.1960 0.2369 35,260,448 +0.04(+18.45%)
Jan 25, 2019 0.1900 0.2000 0.1900 0.2000 4,809,900 +0.01(+2.56%)
Jan 24, 2019 0.1959 0.1990 0.1900 0.1950 6,820,941 -0.00(-0.31%)
Jan 23, 2019 0.1835 0.2000 0.1760 0.1956 20,661,280 +0.01(+6.89%)
Jan 22, 2019 0.1850 0.1890 0.1800 0.1830 7,675,965 -0.01(-5.67%)
Jan 18, 2019 0.1910 0.2050 0.1910 0.1940 19,466,500 +0.01(+7.78%)
Jan 17, 2019 0.1800 0.1900 0.1800 0.1800 8,538,528 -0.01(-2.70%)
Jan 16, 2019 0.1869 0.1900 0.1755 0.1850 9,516,819 -0.00(-1.02%)
Jan 15, 2019 0.1799 0.1888 0.1720 0.1869 14,344,275 +0.01(+3.83%)
Jan 14, 2019 0.2000 0.2000 0.1700 0.1800 16,585,308 -0.01(-5.26%)
Jan 11, 2019 0.1800 0.2000 0.1400 0.1900 69,437,200 -0.04(-18.10%)
Jan 10, 2019 0.2304 0.2350 0.2250 0.2320 3,296,492 -0.01(-2.15%)
Jan 09, 2019 0.2333 0.2382 0.2305 0.2371 2,943,194 +0.00(+0.89%)
Jan 08, 2019 0.2350 0.2400 0.2304 0.2350 3,018,460 -0.00(-1.88%)
Jan 07, 2019 0.2500 0.2500 0.2350 0.2395 4,612,937 -0.01(-2.24%)
Jan 04, 2019 0.2490 0.2490 0.2400 0.2450 4,590,800 -0.00(-1.88%)
Jan 03, 2019 0.2420 0.2539 0.2413 0.2497 4,292,237 -0.00(-1.42%)
Jan 02, 2019 0.2400 0.2555 0.2350 0.2533 4,652,905 +0.01(+2.55%)
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%)
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%)
Aug 01, 2018 0.2700 0.2800 0.2650 0.2661 1,079,514 +0.01(+1.95%)
Jul 31, 2018 0.2551 0.2790 0.2440 0.2610 1,783,940 +0.02(+7.41%)
Jul 30, 2018 0.2480 0.2600 0.2312 0.2430 1,400,863 -0.01(-2.80%)
Jul 27, 2018 0.2700 0.2700 0.2400 0.2500 1,877,600 -0.02(-6.50%)
Jul 26, 2018 0.2740 0.2800 0.2610 0.2674 1,332,577 -0.01(-3.82%)
Jul 25, 2018 0.2700 0.2985 0.2600 0.2780 1,273,579 +0.01(+4.59%)
Jul 24, 2018 0.2700 0.2800 0.2650 0.2658 1,342,237 -0.00(-1.77%)
Jul 23, 2018 0.2899 0.2899 0.2640 0.2706 1,686,811 -0.01(-3.36%)
Jul 20, 2018 0.2900 0.2956 0.2779 0.2800 1,598,941 -0.01(-2.61%)
Jul 19, 2018 0.2950 0.3100 0.2840 0.2875 1,458,306 -0.01(-1.84%)
Jul 18, 2018 0.3000 0.3087 0.2820 0.2929 1,726,077 -0.00(-1.38%)
Jul 17, 2018 0.3000 0.3004 0.2855 0.2970 1,615,405 -0.01(-1.82%)
Jul 16, 2018 0.3201 0.3249 0.2802 0.3025 3,437,484 -0.02(-5.50%)
Jul 13, 2018 0.3300 0.3340 0.3155 0.3201 2,628,161 -0.00(-1.05%)
Jul 12, 2018 0.3373 0.3400 0.3150 0.3235 3,878,962 -0.02(-4.85%)
Jul 11, 2018 0.3800 0.3850 0.3315 0.3400 11,967,867 +0.01(+3.03%)
Jul 10, 2018 0.3258 0.3780 0.3170 0.3300 3,354,339 +0.00(+0.00%)
Jul 09, 2018 0.3500 0.3540 0.3144 0.3300 2,254,004 -0.01(-3.93%)
Jul 06, 2018 0.3405 0.3700 0.3300 0.3435 4,276,662 -0.00(-1.21%)
Jul 05, 2018 0.4010 0.4099 0.3300 0.3477 4,554,755 -0.04(-9.22%)
Jul 03, 2018 0.3830 0.3830 0.3830 0 +0.02(+6.36%)
Jul 02, 2018 0.4200 0.4390 0.3400 0.3601 6,242,498 -0.04(-9.68%)
Jun 29, 2018 0.6000 0.6800 0.3781 0.3987 14,700,078 -0.16(-29.07%)
Jun 28, 2018 0.3960 0.9674 0.3900 0.5621 34,043,776 +0.19(+51.92%)
Jun 27, 2018 0.3675 0.3940 0.3632 0.3700 1,408,005 +0.00(+0.90%)
Jun 26, 2018 0.3700 0.3800 0.3601 0.3667 199,581 -0.00(-0.89%)
Jun 25, 2018 0.3800 0.3897 0.3650 0.3700 236,743 +0.01(+1.37%)
Jun 22, 2018 0.3800 0.3980 0.3650 0.3650 274,402 -0.02(-6.39%)
Jun 21, 2018 0.4012 0.4080 0.3710 0.3899 342,647 +0.01(+1.59%)
Jun 20, 2018 0.4004 0.4180 0.3602 0.3838 601,349 -0.02(-4.12%)
Jun 19, 2018 0.4300 0.4350 0.3900 0.4003 1,092,695 -0.02(-4.69%)
Jun 18, 2018 0.3950 0.4320 0.3525 0.4200 2,803,438 +0.03(+7.69%)
Jun 15, 2018 0.3956 0.3800 0.3900 356,702 -0.01(-1.42%)
Jun 14, 2018 0.4100 0.4200 0.3800 0.3956 562,561 -0.00(-1.22%)
Jun 13, 2018 0.4500 0.4500 0.3990 0.4005 1,107,693 -0.03(-5.99%)
Jun 12, 2018 0.4300 0.4599 0.4100 0.4260 558,302 +0.00(+0.21%)
Jun 11, 2018 0.4650 0.4800 0.4201 0.4251 522,156 -0.04(-8.58%)
Jun 08, 2018 0.4800 0.4800 0.4600 0.4650 166,474 +0.00(+0.00%)
Jun 07, 2018 0.4600 0.4700 0.4450 0.4650 139,198 +0.01(+1.09%)
Jun 06, 2018 0.4540 0.5190 0.4410 0.4600 1,081,118 -0.00(-0.33%)
Jun 05, 2018 0.4450 0.4700 0.4411 0.4615 151,457 +0.02(+3.71%)
Jun 04, 2018 0.4700 0.4900 0.4450 0.4450 783,806 -0.01(-2.97%)
Jun 01, 2018 0.4528 0.4698 0.4450 0.4586 140,433 +0.01(+1.84%)
May 31, 2018 0.4500 0.4653 0.4410 0.4503 289,476 -0.01(-1.49%)
May 30, 2018 0.4450 0.4890 0.4316 0.4571 689,621 +0.03(+5.91%)
May 29, 2018 0.4100 0.4700 0.4100 0.4316 491,705 -0.03(-7.20%)
May 25, 2018 0.4651 0.4651 0.4651 0 -0.06(-11.83%)
May 24, 2018 0.5450 0.5500 0.5275 0.5275 212,134 -0.01(-1.59%)
May 23, 2018 0.5500 0.5600 0.5230 0.5360 192,447 +0.00(+0.15%)
May 22, 2018 0.5724 0.6200 0.5220 0.5352 1,569,075 -0.05(-7.77%)
May 21, 2018 0.6000 0.6200 0.5500 0.5803 916,758 -0.03(-4.43%)
May 18, 2018 0.6300 0.6389 0.6000 0.6072 436,264 -0.01(-2.25%)
May 17, 2018 0.6150 0.6330 0.6000 0.6212 272,138 +0.01(+2.09%)
May 16, 2018 0.6409 0.6409 0.5813 0.6085 669,421 -0.03(-5.07%)
May 15, 2018 0.6800 0.6800 0.6400 0.6410 264,687 -0.03(-4.68%)
May 14, 2018 0.7000 0.7000 0.6450 0.6725 351,362 +0.04(+5.57%)
May 11, 2018 0.6700 0.6831 0.6370 0.6370 293,230 -0.04(-6.34%)
May 10, 2018 0.6700 0.6949 0.6600 0.6801 384,191 +0.02(+3.05%)
May 09, 2018 0.6696 0.6696 0.6410 0.6600 307,053 +0.02(+2.50%)
May 08, 2018 0.6400 0.6600 0.6349 0.6439 544,774 +0.01(+1.26%)
May 07, 2018 0.6450 0.6500 0.6250 0.6359 483,672 +0.01(+1.29%)
May 04, 2018 0.6227 0.6296 0.6000 0.6278 235,241 +0.01(+0.93%)
May 03, 2018 0.6200 0.6400 0.6100 0.6220 229,127 -0.01(-1.27%)
May 02, 2018 0.6100 0.6494 0.5900 0.6300 638,648 +0.03(+5.04%)
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.