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 (%)
Nov 16, 2023 1.010 0 -0.01(-0.98%)
Nov 15, 2023 0.9500 1.040 0.9113 1.020 85,443 +0.01(+0.99%)
Nov 14, 2023 0.9400 1.030 0.8742 1.010 84,161 +0.06(+6.32%)
Nov 13, 2023 0.9800 0.9800 0.9500 0.9500 24,815 -0.09(-8.25%)
Nov 10, 2023 0.8609 1.040 0.8302 1.035 41,132 +0.17(+20.31%)
Nov 09, 2023 0.8601 0.8800 0.8601 0.8606 2,394 +0.00(+0.07%)
Nov 08, 2023 0.8900 0.8900 0.8600 0.8600 4,318 -0.02(-2.28%)
Nov 07, 2023 0.8800 0.8801 0.8800 0.8801 777 +0.00(+0.00%)
Nov 06, 2023 0.8800 0.8802 0.8800 0.8801 1,626 +0.00(+0.01%)
Nov 03, 2023 0.8800 0.9000 0.8800 0.8800 2,426 +0.01(+1.15%)
Nov 02, 2023 0.8700 0.8701 0.8700 0.8700 1,577 -0.02(-2.25%)
Nov 01, 2023 0.9400 0.9400 0.8900 0.8900 387 +0.03(+3.48%)
Oct 31, 2023 0.8600 0.8601 0.8600 0.8601 2,847 +0.00(+0.01%)
Oct 30, 2023 0.9000 0.9000 0.8600 0.8600 2,475 -0.04(-4.76%)
Oct 27, 2023 0.8700 0.9030 0.8700 0.9030 855 +0.03(+3.79%)
Oct 26, 2023 0.9243 0.9243 0.8700 0.8700 1,871 -0.05(-5.85%)
Oct 25, 2023 0.9300 0.9300 0.8800 0.9241 1,721 +0.00(+0.45%)
Oct 24, 2023 0.9101 0.9201 0.9070 0.9200 3,326 +0.04(+4.53%)
Oct 23, 2023 0.9500 0.9500 0.8801 0.8801 1,422 -0.06(-6.37%)
Oct 20, 2023 0.9100 0.9400 0.8800 0.9400 3,114 -0.01(-1.05%)
Oct 19, 2023 0.8888 0.9500 0.8888 0.9500 14,210 +0.00(+0.00%)
Oct 18, 2023 0.8500 0.9500 0.8500 0.9500 5,080 +0.05(+5.56%)
Oct 17, 2023 0.9200 0.9300 0.9000 0.9000 6,960 -0.02(-2.12%)
Oct 16, 2023 0.9000 0.9500 0.9100 0.9195 5,542 +0.03(+3.90%)
Oct 13, 2023 0.9000 0.9000 0.8850 0.8850 4,349 +0.01(+1.30%)
Oct 12, 2023 0.8800 0.9100 0.8500 0.8736 18,898 -0.01(-0.73%)
Oct 11, 2023 0.9400 0.9400 0.8603 0.8800 9,229 +0.02(+2.33%)
Oct 10, 2023 0.9000 0.9049 0.8600 0.8600 26,675 -0.04(-4.44%)
Oct 09, 2023 0.8909 0.9198 0.8909 0.9000 14,477 +0.01(+1.04%)
Oct 06, 2023 0.9200 0.9489 0.8700 0.8907 14,386 -0.06(-6.13%)
Oct 05, 2023 0.9499 0.9499 0.8896 0.9489 871 +0.01(+0.95%)
Oct 04, 2023 0.9377 0.9400 0.9377 0.9400 343 +0.04(+4.43%)
Oct 03, 2023 0.9500 0.9500 0.8800 0.9001 35,204 -0.04(-4.24%)
Oct 02, 2023 0.9400 0.9500 0.9200 0.9400 2,053 -0.01(-1.05%)
Sep 29, 2023 0.9500 0.9500 0.9026 0.9500 1,532 +0.05(+5.54%)
Sep 28, 2023 0.9412 0.9450 0.9001 0.9001 714 +0.00(+0.01%)
Sep 27, 2023 0.8833 0.9500 0.8833 0.9000 58,957 -0.05(-5.26%)
Sep 26, 2023 0.9800 1.020 0.9500 0.9500 11,077 +0.01(+1.06%)
Sep 25, 2023 0.9500 0.9400 0.9400 0.9400 578 -0.01(-1.05%)
Sep 22, 2023 1.020 1.020 0.9500 0.9500 7,039 -0.07(-6.86%)
Sep 21, 2023 0.9201 1.020 0.9201 1.020 6,059 +0.02(+1.49%)
Sep 20, 2023 1.040 1.040 0.9900 1.005 8,921 -0.02(-1.47%)
Sep 19, 2023 0.9100 1.040 0.9100 1.020 11,844 +0.08(+8.51%)
Sep 18, 2023 0.9600 1.078 0.9100 0.9400 9,678 +0.00(+0.00%)
Sep 15, 2023 0.9000 0.9400 0.9000 0.9400 2,995 +0.02(+2.17%)
Sep 14, 2023 0.9000 0.9500 0.9000 0.9200 4,684 +0.01(+1.10%)
Sep 13, 2023 0.9180 0.9441 0.9100 0.9100 5,636 -0.01(-0.86%)
Sep 12, 2023 0.9000 0.9198 0.9000 0.9179 2,678 +0.01(+0.87%)
Sep 11, 2023 0.9000 0.9379 0.9000 0.9100 4,962 -0.01(-0.63%)
Sep 08, 2023 0.9200 0.9460 0.9100 0.9158 16,312 +0.01(+0.64%)
Sep 07, 2023 0.9600 0.9600 0.9100 0.9100 33,382 -0.07(-7.14%)
Sep 06, 2023 0.9700 1.000 0.9400 0.9800 28,276 -0.00(-0.38%)
Sep 05, 2023 0.9900 0.9900 0.9600 0.9837 14,288 +0.02(+2.47%)
Sep 01, 2023 0.9800 0.9800 0.9600 0.9600 8,768 -0.01(-0.62%)
Aug 31, 2023 1.020 1.020 0.9600 0.9660 32,966 -0.04(-4.36%)
Aug 30, 2023 1.040 1.051 0.9710 1.010 55,222 +0.00(+0.00%)
Aug 29, 2023 0.9400 1.030 0.9250 1.010 315,604 +0.07(+7.91%)
Aug 28, 2023 0.9600 0.9601 0.9100 0.9360 140,799 -0.04(-4.49%)
Aug 25, 2023 0.9500 1.010 0.9400 0.9800 212,856 +0.02(+2.08%)
Aug 24, 2023 1.240 1.300 0.9457 0.9600 356,051 -0.36(-27.27%)
Aug 23, 2023 1.370 1.470 1.290 1.320 53,008 -0.01(-0.75%)
Aug 22, 2023 1.310 1.400 1.300 1.330 28,615 +0.03(+2.31%)
Aug 21, 2023 1.290 1.400 1.280 1.300 18,477 +0.00(+0.00%)
Aug 18, 2023 1.280 1.390 1.170 1.300 73,147 -0.01(-0.76%)
Aug 17, 2023 1.450 1.450 1.280 1.310 49,037 -0.05(-3.68%)
Aug 16, 2023 1.490 1.560 1.310 1.360 98,718 -0.16(-10.53%)
Aug 15, 2023 1.540 1.610 1.450 1.520 97,896 +0.07(+4.83%)
Aug 14, 2023 1.300 1.495 1.300 1.450 61,108 +0.09(+6.62%)
Aug 11, 2023 1.210 1.460 1.210 1.360 213,247 -0.12(-8.11%)
Aug 10, 2023 1.450 1.540 1.420 1.480 121,191 -0.06(-3.90%)
Aug 09, 2023 1.780 1.780 1.400 1.540 197,839 -0.16(-9.41%)
Aug 08, 2023 1.600 1.800 1.560 1.700 455,700 +0.11(+7.03%)
Aug 07, 2023 1.400 1.650 1.400 1.588 470,693 +0.28(+21.25%)
Aug 04, 2023 1.150 1.450 1.150 1.310 319,868 +0.17(+14.91%)
Aug 03, 2023 1.040 1.180 1.040 1.140 190,151 +0.08(+7.55%)
Aug 02, 2023 1.160 1.220 1.030 1.060 242,728 -0.11(-9.40%)
Aug 01, 2023 1.070 1.203 1.070 1.170 83,525 +0.10(+9.35%)
Jul 31, 2023 1.080 1.080 1.042 1.070 24,203 +0.04(+3.88%)
Jul 28, 2023 0.9500 1.030 0.8820 1.030 54,072 +0.09(+9.57%)
Jul 27, 2023 1.030 1.051 0.9400 0.9400 86,881 -0.09(-8.74%)
Jul 26, 2023 1.050 1.050 1.030 1.030 8,706 +0.00(+0.00%)
Jul 25, 2023 1.060 1.060 1.000 1.030 26,500 +0.03(+3.00%)
Jul 24, 2023 1.040 1.060 0.9718 1.000 13,490 +0.00(+0.00%)
Jul 21, 2023 0.9800 1.060 0.9800 1.000 24,725 +0.02(+2.04%)
Jul 20, 2023 1.010 1.010 0.9600 0.9800 2,297 +0.02(+2.08%)
Jul 19, 2023 0.9700 0.9989 0.9560 0.9600 3,047 -0.03(-3.03%)
Jul 18, 2023 0.9518 0.9900 0.9518 0.9900 8,974 +0.04(+3.68%)
Jul 17, 2023 0.9500 0.9900 0.9500 0.9549 6,488 -0.02(-1.85%)
Jul 14, 2023 0.9450 1.020 0.8801 0.9729 23,625 +0.05(+5.17%)
Jul 13, 2023 0.9372 0.9491 0.9251 0.9251 1,607 +0.01(+0.55%)
Jul 12, 2023 0.9100 0.9300 0.8740 0.9200 39,249 +0.01(+1.10%)
Jul 11, 2023 0.9100 0.9100 0.8600 0.9100 4,826 +0.00(+0.00%)
Jul 10, 2023 0.8600 0.9493 0.8600 0.9100 22,106 +0.05(+5.81%)
Jul 07, 2023 0.8501 0.8601 0.8501 0.8600 2,083 -0.02(-2.27%)
Jul 06, 2023 0.8300 0.8899 0.8300 0.8800 9,071 -0.02(-2.22%)
Jul 05, 2023 0.9000 0.9000 0.8800 0.9000 2,788 +0.00(+0.00%)
Jul 03, 2023 0.8937 0.9200 0.8937 0.9000 4,356 +0.00(+0.00%)
Jun 30, 2023 0.8759 0.9102 0.8759 0.9000 13,440 -0.01(-1.10%)
Jun 29, 2023 0.8998 0.9100 0.8770 0.9100 20,299 +0.03(+3.76%)
Jun 28, 2023 0.8500 0.8770 0.8500 0.8770 7,843 +0.03(+3.16%)
Jun 27, 2023 0.8956 0.8979 0.8500 0.8501 7,998 -0.06(-6.37%)
Jun 26, 2023 0.9079 0.9079 0.9078 0.9079 10,323 -0.00(-0.23%)
Jun 23, 2023 0.8500 0.9100 0.8500 0.9100 5,552 +0.06(+7.05%)
Jun 22, 2023 0.9200 0.9200 0.8500 0.8501 7,965 +0.02(+2.42%)
Jun 21, 2023 0.9100 0.9200 0.8300 0.8300 21,437 -0.07(-7.26%)
Jun 20, 2023 0.9100 0.9199 0.8950 0.8950 2,289 +0.00(+0.22%)
Jun 16, 2023 0.8409 0.8930 0.8409 0.8930 4,100 -0.01(-1.30%)
Jun 15, 2023 0.9480 0.9480 0.9048 0.9048 2,689 -0.02(-1.75%)
Jun 14, 2023 0.8600 0.9494 0.8600 0.9209 4,452 +0.04(+4.65%)
Jun 13, 2023 0.8600 0.9100 0.8599 0.8800 5,625 +0.03(+2.92%)
Jun 12, 2023 0.8699 0.9100 0.8550 0.8550 7,610 +0.01(+0.59%)
Jun 09, 2023 1.000 1.030 0.8300 0.8500 184,335 -0.11(-11.10%)
Jun 08, 2023 0.8900 0.9561 0.8900 0.9561 2,631 +0.07(+7.43%)
Jun 07, 2023 0.9879 0.9879 0.8900 0.8900 11,891 -0.03(-3.26%)
Jun 06, 2023 0.9201 0.9527 0.9200 0.9200 6,088 -0.02(-2.42%)
Jun 05, 2023 0.9501 0.9564 0.9428 0.9428 1,270 -0.04(-3.80%)
Jun 02, 2023 0.9600 0.9800 0.9600 0.9800 2,798 -0.01(-1.01%)
Jun 01, 2023 0.9739 0.9900 0.9730 0.9900 36,300 +0.02(+1.64%)
May 31, 2023 0.9100 0.9740 0.9100 0.9740 5,312 +0.04(+4.73%)
May 30, 2023 0.9200 0.9500 0.9200 0.9300 15,038 +0.02(+2.42%)
May 26, 2023 0.8529 0.9350 0.8529 0.9080 54,642 +0.06(+6.45%)
May 25, 2023 0.8530 0.8531 0.8501 0.8530 6,279 +0.00(+0.00%)
May 24, 2023 0.8946 0.8946 0.8530 0.8530 9,442 +0.00(+0.12%)
May 23, 2023 0.8690 0.9000 0.8520 0.8520 10,528 -0.02(-2.08%)
May 22, 2023 0.8701 0.8900 0.8700 0.8701 2,794 +0.00(+0.01%)
May 19, 2023 0.8440 0.9001 0.8440 0.8700 21,906 +0.01(+1.16%)
May 18, 2023 0.8800 0.8999 0.8500 0.8600 24,752 -0.03(-3.37%)
May 17, 2023 0.8500 0.8900 0.8500 0.8900 4,588 +0.04(+4.74%)
May 16, 2023 0.8800 0.8980 0.8400 0.8497 71,536 -0.01(-1.20%)
May 15, 2023 0.8900 0.8900 0.8500 0.8600 8,050 -0.08(-8.17%)
May 12, 2023 0.9300 0.9365 0.8700 0.9365 55,764 -0.00(-0.37%)
May 11, 2023 0.9200 0.9700 0.9200 0.9400 23,548 +0.00(+0.00%)
May 10, 2023 0.9300 0.9580 0.9300 0.9400 26,579 +0.00(+0.00%)
May 09, 2023 0.9400 0.9400 0.9300 0.9400 2,064 +0.00(+0.53%)
May 08, 2023 0.9300 0.9500 0.9300 0.9350 21,970 -0.00(-0.40%)
May 05, 2023 0.9200 0.9398 0.9200 0.9388 9,799 +0.02(+2.04%)
May 04, 2023 0.9400 0.9680 0.9200 0.9200 10,173 -0.05(-5.15%)
May 03, 2023 0.9500 1.000 0.9200 0.9700 15,095 +0.02(+2.08%)
May 02, 2023 0.9300 0.9799 0.9200 0.9502 16,644 +0.00(+0.01%)
May 01, 2023 0.9201 1.040 0.9200 0.9501 9,558 +0.01(+0.75%)
Apr 28, 2023 0.9200 0.9652 0.9200 0.9430 2,908 -0.01(-0.74%)
Apr 27, 2023 0.9500 0.9500 0.9204 0.9500 10,561 +0.00(+0.00%)
Apr 26, 2023 0.9503 0.9759 0.9500 0.9500 10,493 +0.00(+0.00%)
Apr 25, 2023 0.9500 0.9800 0.9200 0.9500 11,593 +0.00(+0.00%)
Apr 24, 2023 1.000 1.000 0.9090 0.9500 61,184 -0.05(-5.00%)
Apr 21, 2023 1.060 1.060 1.000 1.000 16,185 -0.01(-0.99%)
Apr 20, 2023 1.010 1.040 0.9700 1.010 13,667 -0.01(-0.98%)
Apr 19, 2023 1.040 1.090 1.000 1.020 2,030 -0.01(-0.97%)
Apr 18, 2023 1.020 1.040 1.020 1.030 6,868 +0.01(+0.98%)
Apr 17, 2023 1.000 1.020 1.000 1.020 2,766 -0.01(-0.97%)
Apr 14, 2023 1.000 1.030 1.000 1.030 10,399 +0.03(+2.97%)
Apr 13, 2023 1.050 1.060 0.9900 1.000 80,663 -0.04(-3.82%)
Apr 12, 2023 1.080 1.107 1.030 1.040 52,702 -0.01(-0.95%)
Apr 11, 2023 1.030 1.050 0.9800 1.050 66,859 +0.06(+6.06%)
Apr 10, 2023 0.9900 1.000 0.9600 0.9900 18,251 +0.01(+0.51%)
Apr 06, 2023 0.9600 0.9950 0.9600 0.9850 9,234 +0.02(+2.59%)
Apr 05, 2023 0.9600 0.9899 0.9600 0.9601 1,282 +0.00(+0.01%)
Apr 04, 2023 0.9600 0.9627 0.9600 0.9600 4,222 +0.00(+0.00%)
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.