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 (%)
Feb 26, 2021 2.300 2.350 1.730 2.020 652,200 -0.32(-13.68%)
Feb 25, 2021 2.510 2.620 2.270 2.340 144,257 -0.25(-9.65%)
Feb 24, 2021 2.440 2.790 2.398 2.590 347,299 +0.16(+6.58%)
Feb 23, 2021 2.800 2.810 2.078 2.430 470,650 -0.57(-19.00%)
Feb 22, 2021 3.070 3.190 2.890 3.000 274,515 -0.03(-0.99%)
Feb 19, 2021 2.950 3.138 2.821 3.030 420,800 +0.07(+2.36%)
Feb 18, 2021 2.990 3.130 2.510 2.960 765,872 +0.01(+0.34%)
Feb 17, 2021 2.660 3.050 2.650 2.950 599,872 +0.26(+9.67%)
Feb 16, 2021 2.450 2.740 2.390 2.690 402,611 +0.30(+12.55%)
Feb 12, 2021 2.540 2.540 2.370 2.390 248,100 -0.13(-5.16%)
Feb 11, 2021 2.480 2.680 2.390 2.520 277,200 +0.02(+0.80%)
Feb 10, 2021 2.680 2.680 2.256 2.500 374,137 -0.05(-1.96%)
Feb 09, 2021 2.750 2.800 2.510 2.550 583,196 -0.12(-4.49%)
Feb 08, 2021 2.500 2.980 2.430 2.670 1,659,220 +0.32(+13.62%)
Feb 05, 2021 2.050 2.500 2.000 2.350 1,093,300 +0.34(+16.92%)
Feb 04, 2021 1.860 2.100 1.860 2.010 286,836 +0.15(+8.06%)
Feb 03, 2021 1.840 1.920 1.830 1.860 185,274 +0.03(+1.64%)
Feb 02, 2021 1.820 1.880 1.790 1.830 156,208 +0.06(+3.39%)
Feb 01, 2021 1.760 1.840 1.760 1.770 120,278 +0.02(+1.14%)
Jan 29, 2021 1.865 1.870 1.740 1.750 229,800 -0.10(-5.41%)
Jan 28, 2021 1.890 2.000 1.820 1.850 178,400 -0.01(-0.54%)
Jan 27, 2021 1.760 2.000 1.760 1.860 491,510 -0.01(-0.53%)
Jan 26, 2021 1.760 1.960 1.740 1.870 631,375 +0.12(+6.86%)
Jan 25, 2021 1.730 1.800 1.680 1.750 409,069 +0.04(+2.34%)
Jan 22, 2021 1.710 1.760 1.680 1.710 225,900 -0.05(-2.84%)
Jan 21, 2021 1.780 1.800 1.670 1.760 560,621 -0.01(-0.42%)
Jan 20, 2021 1.630 1.850 1.590 1.767 1,025,229 +0.15(+9.10%)
Jan 19, 2021 1.620 1.670 1.560 1.620 359,343 +0.10(+6.58%)
Jan 15, 2021 1.710 1.740 1.520 1.520 449,700 -0.17(-10.06%)
Jan 14, 2021 1.580 1.890 1.550 1.690 1,195,345 +0.12(+7.64%)
Jan 13, 2021 1.500 1.630 1.480 1.570 513,551 +0.07(+4.67%)
Jan 12, 2021 1.540 1.560 1.460 1.500 289,587 -0.03(-1.96%)
Jan 11, 2021 1.450 1.590 1.450 1.530 770,060 +0.08(+5.52%)
Jan 08, 2021 1.450 1.480 1.400 1.450 294,700 +0.01(+0.69%)
Jan 07, 2021 1.390 1.490 1.360 1.440 843,169 +0.09(+6.67%)
Jan 06, 2021 1.350 1.400 1.330 1.350 509,181 -0.02(-1.46%)
Jan 05, 2021 1.320 1.380 1.300 1.370 266,209 +0.06(+4.58%)
Jan 04, 2021 1.360 1.400 1.300 1.310 325,497 -0.07(-5.07%)
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%)
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.