Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moxian [Bvi] Inc (NQ: MOXC )

1.010 UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 16, 2023 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, 2022 1.990 2.090 43,634 +0.12(+6.09%)
Jan 28, 2022 2.000 2.055 1.890 1.970 112,659 +0.03(+1.55%)
Jan 27, 2022 2.340 2.340 1.910 1.940 80,679 -0.27(-12.22%)
Jan 26, 2022 2.070 2.340 2.040 2.210 147,181 +0.18(+8.87%)
Jan 25, 2022 1.930 2.190 1.930 2.030 154,794 +0.04(+2.01%)
Jan 24, 2022 1.960 2.080 1.830 1.990 175,516 -0.14(-6.57%)
Jan 21, 2022 2.620 2.620 1.990 2.130 198,853 -0.37(-14.80%)
Jan 20, 2022 2.580 2.700 2.500 2.500 48,123 -0.06(-2.34%)
Jan 19, 2022 2.510 2.720 2.470 2.560 145,025 +0.02(+0.79%)
Jan 18, 2022 2.660 2.700 2.460 2.540 124,884 -0.19(-6.96%)
Jan 14, 2022 2.730 0 -0.03(-1.09%)
Jan 13, 2022 2.880 3.000 2.720 2.760 253,435 -0.21(-7.07%)
Jan 12, 2022 3.170 3.220 2.960 2.970 158,039 -0.18(-5.71%)
Jan 11, 2022 2.890 3.370 2.820 3.150 375,250 +0.27(+9.38%)
Jan 10, 2022 2.800 2.910 2.750 2.880 189,819 -0.04(-1.37%)
Jan 07, 2022 2.930 3.240 2.761 2.920 733,219 +0.02(+0.69%)
Jan 06, 2022 2.950 3.000 2.830 2.900 143,301 -0.07(-2.36%)
Jan 05, 2022 3.280 3.300 2.910 2.970 125,674 -0.37(-11.08%)
Jan 04, 2022 3.400 3.490 3.260 3.340 227,679 -0.17(-4.84%)
Jan 03, 2022 2.980 3.670 2.930 3.510 379,537 +0.65(+22.73%)
Dec 31, 2021 3.520 3.650 2.740 2.860 695,985 -0.62(-17.82%)
Dec 30, 2021 3.470 3.730 3.300 3.480 273,661 -0.04(-1.14%)
Dec 29, 2021 3.770 3.840 3.260 3.520 555,913 +0.06(+1.73%)
Dec 28, 2021 3.940 3.940 3.320 3.460 363,753 -0.56(-13.93%)
Dec 27, 2021 3.770 4.130 3.550 4.020 475,347 +0.39(+10.74%)
Dec 23, 2021 4.060 4.080 3.390 3.630 580,501 -0.43(-10.59%)
Dec 22, 2021 4.080 4.134 3.980 4.060 36,420 +0.01(+0.25%)
Dec 21, 2021 4.110 4.130 3.850 4.050 170,289 -0.04(-0.98%)
Dec 20, 2021 3.940 4.300 3.910 4.090 319,597 +0.00(+0.00%)
Dec 17, 2021 4.560 4.600 3.910 4.090 923,873 -0.12(-2.85%)
Dec 16, 2021 4.620 4.700 4.110 4.210 371,433 -0.36(-7.88%)
Dec 15, 2021 4.060 4.800 4.040 4.570 601,187 +0.46(+11.19%)
Dec 14, 2021 4.160 4.390 3.950 4.110 375,062 -0.11(-2.61%)
Dec 13, 2021 4.490 4.530 4.200 4.220 223,767 -0.37(-8.06%)
Dec 10, 2021 4.710 4.780 4.200 4.590 535,850 -0.04(-0.86%)
Dec 09, 2021 4.640 4.740 4.570 4.630 116,523 +0.08(+1.76%)
Dec 08, 2021 4.380 4.640 4.380 4.550 91,867 +0.17(+3.88%)
Dec 07, 2021 4.260 4.500 4.260 4.380 75,531 +0.39(+9.77%)
Dec 06, 2021 3.980 4.250 3.890 3.990 189,588 +0.03(+0.76%)
Dec 03, 2021 3.910 4.150 3.910 3.960 251,721 +0.05(+1.28%)
Dec 02, 2021 3.840 4.220 3.840 3.910 143,952 +0.03(+0.77%)
Dec 01, 2021 4.590 4.590 3.880 3.880 127,339 -0.56(-12.61%)
Nov 30, 2021 4.390 4.570 4.390 4.440 54,321 -0.02(-0.45%)
Nov 29, 2021 4.540 4.580 4.180 4.460 90,473 -0.19(-4.09%)
Nov 26, 2021 4.750 4.930 4.540 4.650 46,064 -0.23(-4.71%)
Nov 24, 2021 4.560 5.000 4.560 4.880 61,646 +0.27(+5.86%)
Nov 23, 2021 4.950 5.115 4.500 4.610 135,876 -0.40(-7.98%)
Nov 22, 2021 5.170 5.170 4.910 5.010 155,856 -0.17(-3.28%)
Nov 19, 2021 5.040 5.370 5.040 5.180 94,292 +0.14(+2.78%)
Nov 18, 2021 5.380 5.050 4.983 5.040 124,252 -0.37(-6.84%)
Nov 17, 2021 5.600 5.600 5.310 5.410 84,631 -0.23(-4.08%)
Nov 16, 2021 5.720 5.720 5.500 5.640 91,596 -0.12(-2.08%)
Nov 15, 2021 5.710 5.890 5.680 5.760 74,633 +0.15(+2.67%)
Nov 12, 2021 5.700 5.760 5.600 5.610 43,610 -0.07(-1.23%)
Nov 11, 2021 5.830 5.830 5.680 5.680 38,005 -0.03(-0.53%)
Nov 10, 2021 5.910 5.710 58,170 -0.27(-4.52%)
Nov 09, 2021 6.030 6.100 5.760 5.980 96,104 -0.05(-0.83%)
Nov 08, 2021 6.340 6.400 5.920 6.030 104,046 -0.25(-3.98%)
Nov 05, 2021 6.260 6.550 6.200 6.280 179,003 +0.18(+2.95%)
Nov 04, 2021 6.150 6.310 6.090 6.100 84,646 -0.06(-0.97%)
Nov 03, 2021 6.170 6.290 5.900 6.160 111,102 -0.07(-1.12%)
Nov 02, 2021 6.140 6.340 5.820 6.230 300,309 +0.06(+0.97%)
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.