Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.