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 (%)
Sep 30, 2021 7.400 7.980 7.398 7.910 486,712 +0.68(+9.41%)
Sep 29, 2021 7.200 8.530 7.130 7.230 1,386,946 +0.04(+0.56%)
Sep 28, 2021 7.390 7.590 7.080 7.190 454,254 -0.50(-6.50%)
Sep 27, 2021 7.080 7.740 7.010 7.690 758,382 +0.82(+11.94%)
Sep 24, 2021 6.880 7.080 6.810 6.870 190,482 -0.09(-1.29%)
Sep 23, 2021 7.140 7.140 6.890 6.960 269,923 -0.27(-3.73%)
Sep 22, 2021 6.930 7.380 6.905 7.230 245,641 +0.40(+5.86%)
Sep 21, 2021 6.900 7.200 6.750 6.830 365,174 -0.08(-1.16%)
Sep 20, 2021 6.880 7.500 6.800 6.910 1,014,616 -0.42(-5.73%)
Sep 17, 2021 6.580 7.330 6.580 7.330 441,023 +0.57(+8.43%)
Sep 16, 2021 6.870 6.910 6.571 6.760 328,047 -0.09(-1.31%)
Sep 15, 2021 7.220 7.270 6.560 6.850 391,521 -0.29(-4.06%)
Sep 14, 2021 7.260 7.630 7.100 7.140 626,241 -0.21(-2.86%)
Sep 13, 2021 7.360 7.740 7.180 7.350 327,772 -0.01(-0.14%)
Sep 10, 2021 8.200 8.580 7.310 7.360 996,269 -0.75(-9.25%)
Sep 09, 2021 7.250 8.340 7.110 8.110 1,404,985 +0.85(+11.71%)
Sep 08, 2021 7.270 7.520 7.170 7.260 493,299 -0.19(-2.55%)
Sep 07, 2021 7.250 7.650 7.250 7.450 543,053 +0.40(+5.67%)
Sep 03, 2021 7.670 7.780 7.046 7.050 503,597 -0.60(-7.84%)
Sep 02, 2021 7.500 7.980 7.500 7.650 490,398 +0.16(+2.14%)
Sep 01, 2021 7.600 8.080 7.420 7.490 601,700 -0.11(-1.45%)
Aug 31, 2021 7.490 8.120 7.280 7.600 845,137 +0.23(+3.12%)
Aug 30, 2021 7.900 8.002 7.370 7.370 788,978 -0.48(-6.11%)
Aug 27, 2021 7.510 8.394 7.510 7.850 1,086,954 +0.25(+3.29%)
Aug 26, 2021 7.840 8.190 7.570 7.600 717,499 -0.35(-4.40%)
Aug 25, 2021 6.980 8.520 6.980 7.950 3,604,607 +0.92(+13.09%)
Aug 24, 2021 6.550 7.090 6.510 7.030 1,006,026 +0.67(+10.53%)
Aug 23, 2021 7.000 7.240 6.300 6.360 1,134,767 -0.66(-9.40%)
Aug 20, 2021 6.300 7.340 6.300 7.020 1,172,909 +0.51(+7.83%)
Aug 19, 2021 7.030 7.211 6.340 6.510 1,379,111 -0.56(-7.92%)
Aug 18, 2021 7.470 7.610 7.070 7.070 809,801 -0.42(-5.61%)
Aug 17, 2021 7.060 8.120 7.000 7.490 1,463,748 +0.16(+2.18%)
Aug 16, 2021 6.640 7.840 6.310 7.330 2,631,980 +0.61(+9.08%)
Aug 13, 2021 7.700 7.750 6.610 6.720 1,825,932 -0.96(-12.50%)
Aug 12, 2021 8.520 8.590 7.550 7.680 2,860,206 -1.14(-12.93%)
Aug 11, 2021 7.850 9.750 7.052 8.820 10,689,611 +0.86(+10.80%)
Aug 10, 2021 7.050 8.250 6.510 7.960 3,105,333 +0.95(+13.55%)
Aug 09, 2021 8.680 8.780 6.840 7.010 3,653,357 -1.84(-20.79%)
Aug 06, 2021 8.860 9.490 8.050 8.850 6,227,112 +0.11(+1.26%)
Aug 05, 2021 9.860 10.75 8.330 8.740 6,897,666 -0.94(-9.71%)
Aug 04, 2021 14.43 14.53 9.520 9.680 5,266,343 -5.36(-35.64%)
Aug 03, 2021 19.50 19.79 14.85 15.04 4,087,294 -4.94(-24.72%)
Aug 02, 2021 17.99 20.20 17.71 19.98 4,568,442 +2.14(+12.00%)
Jul 30, 2021 16.42 18.69 15.37 17.84 4,847,495 +0.84(+4.94%)
Jul 29, 2021 16.93 18.00 15.64 17.00 7,069,813 +0.33(+1.98%)
Jul 28, 2021 15.66 17.10 15.09 16.67 2,980,660 +1.43(+9.38%)
Jul 27, 2021 16.79 19.40 12.40 15.24 24,726,602 -1.76(-10.35%)
Jul 26, 2021 18.80 20.35 13.54 17.00 9,486,465 -0.61(-3.46%)
Jul 23, 2021 26.96 27.00 13.85 17.61 7,763,691 -10.36(-37.04%)
Jul 22, 2021 27.05 28.39 26.15 27.97 2,679,522 +0.53(+1.93%)
Jul 21, 2021 27.48 28.70 25.86 27.44 2,919,387 +0.24(+0.88%)
Jul 20, 2021 25.50 27.60 24.81 27.20 2,293,719 +1.49(+5.80%)
Jul 19, 2021 25.43 27.96 24.08 25.71 3,899,302 -0.60(-2.28%)
Jul 16, 2021 26.15 29.15 25.66 26.31 3,409,063 -1.39(-5.02%)
Jul 15, 2021 23.17 29.70 21.85 27.70 6,019,365 +3.70(+15.42%)
Jul 14, 2021 29.00 29.00 23.85 24.00 2,245,933 -5.27(-18.00%)
Jul 13, 2021 27.80 31.30 27.80 29.27 3,403,358 +0.08(+0.27%)
Jul 12, 2021 28.57 31.38 25.00 29.19 4,342,392 +0.84(+2.96%)
Jul 09, 2021 27.00 30.72 26.18 28.35 7,737,344 +0.85(+3.09%)
Jul 08, 2021 21.65 28.63 21.13 27.50 4,390,774 +4.58(+19.98%)
Jul 07, 2021 23.91 23.91 21.62 22.92 2,150,551 -0.73(-3.09%)
Jul 06, 2021 23.11 26.43 22.03 23.65 4,860,379 +0.60(+2.60%)
Jul 02, 2021 21.35 24.00 20.63 23.05 2,594,153 +0.82(+3.69%)
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.