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 (%)
Dec 31, 2020 1.380 1.380 1.380 544,208 -0.09(-6.12%)
Dec 30, 2020 1.440 1.530 1.410 1.470 544,208 -0.01(-0.68%)
Dec 29, 2020 1.410 1.510 1.370 1.480 1,109,569 +0.07(+4.96%)
Dec 28, 2020 1.350 1.410 1.340 1.410 586,392 +0.06(+4.44%)
Dec 24, 2020 1.320 1.390 1.300 1.350 434,100 +0.04(+3.05%)
Dec 23, 2020 1.340 1.350 1.310 1.310 268,512 -0.06(-4.38%)
Dec 22, 2020 1.350 1.430 1.320 1.370 657,599 +0.04(+3.01%)
Dec 21, 2020 1.300 1.360 1.300 1.330 389,447 -0.01(-0.75%)
Dec 18, 2020 1.320 1.390 1.300 1.340 334,200 -0.01(-0.74%)
Dec 17, 2020 1.310 1.400 1.290 1.350 448,560 +0.02(+1.50%)
Dec 16, 2020 1.290 1.350 1.270 1.330 380,801 +0.05(+3.91%)
Dec 15, 2020 1.330 1.350 1.270 1.280 368,805 -0.05(-3.76%)
Dec 14, 2020 1.350 1.370 1.290 1.330 466,833 -0.03(-2.21%)
Dec 11, 2020 1.370 1.450 1.310 1.360 1,300,500 -0.15(-9.93%)
Dec 10, 2020 1.250 1.620 1.250 1.510 6,833,331 +0.25(+19.84%)
Dec 09, 2020 1.260 1.350 1.240 1.260 179,551 -0.01(-0.79%)
Dec 08, 2020 1.300 1.310 1.260 1.270 168,934 -0.05(-3.79%)
Dec 07, 2020 1.320 1.380 1.280 1.320 285,458 +0.00(+0.00%)
Dec 04, 2020 1.400 1.420 1.270 1.320 461,100 -0.07(-5.04%)
Dec 03, 2020 1.490 1.500 1.290 1.390 2,390,254 +0.01(+0.72%)
Dec 02, 2020 1.330 1.400 1.200 1.380 1,181,591 +0.07(+5.34%)
Dec 01, 2020 1.300 1.380 1.200 1.310 1,109,195 +0.04(+3.15%)
Nov 30, 2020 1.270 1.280 1.180 1.270 287,357 +0.00(+0.00%)
Nov 27, 2020 1.310 1.340 1.230 1.270 278,100 -0.09(-6.62%)
Nov 25, 2020 1.500 1.660 1.240 1.360 3,273,500 +0.05(+3.82%)
Nov 24, 2020 1.200 1.280 1.200 1.310 436,865 +0.13(+11.02%)
Nov 23, 2020 1.210 1.220 1.160 1.180 130,595 -0.02(-1.67%)
Nov 20, 2020 1.210 1.220 1.180 1.200 86,500 +0.00(+0.00%)
Nov 19, 2020 1.200 1.320 1.190 1.200 479,142 +0.00(+0.00%)
Nov 18, 2020 1.220 1.240 1.180 1.200 115,851 -0.01(-0.83%)
Nov 17, 2020 1.200 1.290 1.170 1.210 176,621 +0.04(+3.42%)
Nov 16, 2020 1.180 1.210 1.170 1.170 101,920 -0.01(-0.85%)
Nov 13, 2020 1.190 1.220 1.170 1.180 84,500 -0.01(-0.84%)
Nov 12, 2020 1.240 1.260 1.170 1.190 213,298 -0.05(-4.03%)
Nov 11, 2020 1.190 1.390 1.170 1.240 1,342,995 +0.04(+3.33%)
Nov 10, 2020 1.110 1.200 1.100 1.200 161,577 -0.01(-0.83%)
Nov 09, 2020 1.220 1.220 1.150 1.210 141,881 +0.01(+0.83%)
Nov 06, 2020 1.240 1.250 1.190 1.200 139,000 -0.06(-4.76%)
Nov 05, 2020 1.250 1.320 1.200 1.260 515,318 +0.00(+0.00%)
Nov 04, 2020 1.190 1.490 1.160 1.260 2,742,482 +0.06(+5.44%)
Nov 03, 2020 1.130 1.210 1.130 1.195 125,783 +0.07(+5.75%)
Nov 02, 2020 1.110 1.180 1.090 1.130 70,149 +0.02(+1.80%)
Oct 30, 2020 1.130 1.150 1.070 1.110 157,500 -0.04(-3.48%)
Oct 29, 2020 1.070 1.190 1.060 1.150 198,719 +0.05(+4.55%)
Oct 28, 2020 1.160 1.170 1.050 1.100 320,514 -0.12(-9.84%)
Oct 27, 2020 1.240 1.250 1.160 1.220 174,091 -0.03(-2.40%)
Oct 26, 2020 1.300 1.320 1.160 1.250 529,621 +0.00(+0.00%)
Oct 23, 2020 1.150 1.280 1.150 1.250 565,600 +0.10(+8.70%)
Oct 22, 2020 1.180 1.180 1.090 1.150 216,614 -0.02(-1.71%)
Oct 21, 2020 1.170 1.200 1.120 1.170 359,535 -0.06(-4.88%)
Oct 20, 2020 1.370 1.400 1.180 1.230 1,239,619 -0.20(-13.99%)
Oct 19, 2020 1.110 1.560 1.110 1.430 5,409,794 +0.34(+31.19%)
Oct 16, 2020 1.060 1.147 1.020 1.090 299,900 +0.03(+2.83%)
Oct 15, 2020 0.9800 1.120 0.9600 1.060 321,515 +0.10(+10.42%)
Oct 14, 2020 1.100 1.120 0.9300 0.9600 675,201 -0.14(-12.73%)
Oct 13, 2020 1.170 1.170 1.050 1.100 240,984 -0.04(-3.51%)
Oct 12, 2020 1.240 1.250 1.120 1.140 252,687 -0.08(-6.56%)
Oct 09, 2020 1.240 1.270 1.200 1.220 96,000 +0.01(+0.83%)
Oct 08, 2020 1.320 1.320 1.200 1.210 353,094 -0.03(-2.42%)
Oct 07, 2020 1.290 1.380 1.230 1.240 630,588 +0.04(+3.33%)
Oct 06, 2020 1.240 1.250 1.150 1.200 344,428 +0.00(+0.00%)
Oct 05, 2020 1.480 1.600 1.160 1.200 1,520,379 -0.10(-7.69%)
Oct 02, 2020 1.280 1.350 1.270 1.300 50,200 -0.06(-4.41%)
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.