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 (%)
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%)
May 01, 2018 0.6349 0.6380 0.5800 0.5998 288,507 -0.02(-3.26%)
Apr 30, 2018 0.6300 0.6480 0.6050 0.6200 395,240 -0.00(-0.23%)
Apr 27, 2018 0.6750 0.6750 0.6110 0.6214 670,092 -0.05(-7.53%)
Apr 26, 2018 0.7800 0.7800 0.6650 0.6720 1,631,971 -0.08(-10.64%)
Apr 25, 2018 0.7699 0.7699 0.7400 0.7520 129,479 -0.01(-1.07%)
Apr 24, 2018 0.8000 0.8000 0.7475 0.7601 283,343 -0.02(-2.55%)
Apr 23, 2018 0.7947 0.8071 0.7600 0.7800 204,548 -0.01(-0.64%)
Apr 20, 2018 0.7700 0.7937 0.7602 0.7850 214,093 -0.00(-0.47%)
Apr 19, 2018 0.8000 0.8000 0.7600 0.7887 276,525 -0.01(-1.41%)
Apr 18, 2018 0.8295 0.8400 0.7900 0.8000 552,541 -0.01(-1.23%)
Apr 17, 2018 0.8200 0.8500 0.8000 0.8100 1,288,246 +0.03(+3.36%)
Apr 16, 2018 0.7700 0.8000 0.7600 0.7837 637,602 +0.00(+0.55%)
Apr 13, 2018 0.7900 0.7990 0.7650 0.7794 272,148 -0.01(-1.34%)
Apr 12, 2018 0.8053 0.8110 0.7770 0.7900 326,324 -0.02(-2.59%)
Apr 11, 2018 0.8200 0.8789 0.8004 0.8110 228,124 -0.01(-1.10%)
Apr 10, 2018 0.8400 0.8820 0.7600 0.8200 805,517 -0.02(-2.38%)
Apr 09, 2018 0.8600 0.8600 0.8100 0.8400 112,339 +0.01(+1.05%)
Apr 06, 2018 0.8600 0.8700 0.8275 0.8313 206,093 -0.03(-3.34%)
Apr 05, 2018 0.8600 0.9000 0.8400 0.8600 218,476 +0.00(+0.00%)
Apr 04, 2018 0.8700 0.9000 0.8500 0.8600 347,480 -0.00(-0.35%)
Apr 03, 2018 0.9600 0.9600 0.8600 0.8630 688,368 -0.02(-1.93%)
Apr 02, 2018 0.9400 0.9400 0.8023 0.8800 835,024 -0.04(-4.34%)
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%)
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.