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 28, 2023 1.050 1.130 1.050 1.085 22,083 +0.03(+3.33%)
Feb 27, 2023 1.010 1.100 1.010 1.050 31,645 +0.02(+1.94%)
Feb 24, 2023 1.070 1.125 1.020 1.030 42,568 -0.07(-6.36%)
Feb 23, 2023 1.130 1.180 1.050 1.100 71,100 -0.06(-5.17%)
Feb 22, 2023 1.250 1.250 1.160 1.160 77,619 -0.13(-10.08%)
Feb 21, 2023 1.280 1.450 1.200 1.290 50,006 +0.02(+1.57%)
Feb 17, 2023 1.310 1.330 1.151 1.270 121,009 -0.10(-7.30%)
Feb 16, 2023 1.200 1.540 1.200 1.370 489,945 +0.18(+15.13%)
Feb 15, 2023 1.080 1.200 1.080 1.190 28,111 +0.06(+5.61%)
Feb 14, 2023 1.060 1.150 1.060 1.127 28,034 +0.05(+4.33%)
Feb 13, 2023 1.050 1.090 1.050 1.080 35,774 +0.00(+0.00%)
Feb 10, 2023 1.100 1.110 1.060 1.080 25,066 -0.02(-1.82%)
Feb 09, 2023 1.300 1.300 1.100 1.100 56,488 -0.16(-12.70%)
Feb 08, 2023 1.410 1.420 1.250 1.260 70,991 -0.14(-10.00%)
Feb 07, 2023 1.470 1.470 1.367 1.400 22,935 -0.04(-2.78%)
Feb 06, 2023 1.320 1.440 1.320 1.440 43,961 +0.06(+4.73%)
Feb 03, 2023 1.360 1.390 1.360 1.375 19,531 -0.01(-1.08%)
Feb 02, 2023 1.330 1.408 1.330 1.390 93,103 +0.04(+2.96%)
Feb 01, 2023 1.290 1.420 1.290 1.350 45,817 +0.05(+3.85%)
Jan 31, 2023 1.240 1.350 1.220 1.300 54,736 +0.04(+3.17%)
Jan 30, 2023 1.210 1.300 1.210 1.260 45,090 -0.00(-0.40%)
Jan 27, 2023 1.220 1.300 1.212 1.265 39,253 +0.05(+4.55%)
Jan 26, 2023 1.250 1.350 1.200 1.210 117,919 +0.01(+0.84%)
Jan 25, 2023 1.290 1.290 1.160 1.200 41,137 -0.00(-0.01%)
Jan 24, 2023 1.150 1.320 1.115 1.200 91,678 +0.02(+1.69%)
Jan 23, 2023 1.150 1.240 1.100 1.180 74,439 +0.08(+7.27%)
Jan 20, 2023 1.000 1.110 0.9850 1.100 69,209 +0.10(+10.01%)
Jan 19, 2023 1.140 1.140 0.9524 0.9999 167,600 -0.14(-12.29%)
Jan 18, 2023 1.360 1.364 1.100 1.140 99,686 -0.26(-18.57%)
Jan 17, 2023 1.500 1.670 1.220 1.400 356,446 -0.11(-7.28%)
Jan 13, 2023 1.050 1.800 0.9100 1.510 1,610,018 +0.47(+45.21%)
Jan 12, 2023 0.6700 1.150 0.6600 1.040 437,854 +0.44(+73.32%)
Jan 11, 2023 0.6500 0.6500 0.6000 0.6000 21,760 -0.05(-7.46%)
Jan 10, 2023 0.6331 0.6499 0.6331 0.6484 3,910 +0.03(+4.56%)
Jan 09, 2023 0.6500 0.6500 0.6200 0.6201 15,948 +0.03(+5.10%)
Jan 06, 2023 0.6000 0.6001 0.5800 0.5900 31,217 -0.01(-1.99%)
Jan 05, 2023 0.5407 0.6400 0.5407 0.6020 46,215 +0.11(+22.36%)
Jan 04, 2023 0.4801 0.4920 0.4801 0.4920 1,767 +0.01(+2.50%)
Jan 03, 2023 0.4500 0.4800 0.4500 0.4800 31,402 +0.03(+6.38%)
Dec 30, 2022 0.5001 0.5250 0.4279 0.4512 66,631 -0.05(-9.78%)
Dec 29, 2022 0.5000 0.5100 0.5000 0.5001 16,828 +0.00(+0.02%)
Dec 28, 2022 0.6000 0.6000 0.5000 0.5000 17,580 -0.07(-12.28%)
Dec 27, 2022 0.5952 0.6001 0.5500 0.5700 16,696 -0.07(-10.94%)
Dec 23, 2022 0.6418 0.6499 0.5619 0.6400 36,259 +0.01(+1.59%)
Dec 22, 2022 0.6800 0.6800 0.6300 0.6300 17,348 +0.02(+3.26%)
Dec 21, 2022 0.6701 0.7050 0.6101 0.6101 38,738 -0.06(-9.20%)
Dec 20, 2022 0.6870 0.6997 0.6701 0.6719 6,953 -0.02(-2.20%)
Dec 19, 2022 0.7150 0.7551 0.6700 0.6870 62,910 -0.03(-3.92%)
Dec 16, 2022 0.7759 0.7759 0.7100 0.7150 24,348 -0.08(-10.61%)
Dec 15, 2022 0.7999 0.7999 0.7100 0.7999 64,603 +0.04(+5.29%)
Dec 14, 2022 0.8200 0.8200 0.7400 0.7597 37,648 -0.01(-1.34%)
Dec 13, 2022 0.8400 0.8400 0.7700 0.7700 13,155 +0.00(+0.52%)
Dec 12, 2022 0.7602 0.8000 0.7585 0.7660 48,166 -0.00(-0.52%)
Dec 09, 2022 0.8300 0.8400 0.7700 0.7700 16,835 -0.02(-2.53%)
Dec 08, 2022 0.8000 0.8300 0.7801 0.7900 22,113 -0.01(-1.24%)
Dec 07, 2022 0.8401 0.8401 0.7900 0.7999 32,566 -0.05(-5.91%)
Dec 06, 2022 0.8401 0.8822 0.8401 0.8501 13,352 -0.07(-7.10%)
Dec 05, 2022 0.9499 0.9500 0.8901 0.9151 4,436 -0.03(-3.66%)
Dec 02, 2022 0.9000 0.9800 0.8801 0.9499 12,890 +0.07(+7.94%)
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.