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 (%)
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%)
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.