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, 2022 1.550 1.630 1.478 1.630 78,767 +0.11(+7.24%)
Feb 25, 2022 1.480 1.550 1.450 1.520 35,135 +0.09(+6.29%)
Feb 24, 2022 1.300 1.470 1.300 1.430 132,838 -0.03(-2.05%)
Feb 23, 2022 1.690 1.690 1.450 1.460 66,402 -0.12(-7.59%)
Feb 22, 2022 1.600 1.650 1.560 1.580 42,263 -0.05(-3.07%)
Feb 18, 2022 1.630 0 -0.13(-7.39%)
Feb 17, 2022 1.750 1.810 1.720 1.760 72,338 -0.04(-2.22%)
Feb 16, 2022 1.750 1.850 1.740 1.800 42,324 +0.02(+1.12%)
Feb 15, 2022 1.830 1.850 1.740 1.780 57,015 +0.06(+3.49%)
Feb 14, 2022 1.790 1.820 1.700 1.720 59,795 -0.10(-5.49%)
Feb 11, 2022 1.880 1.963 1.790 1.820 93,934 -0.09(-4.71%)
Feb 10, 2022 1.990 1.990 1.883 1.910 41,938 +0.03(+1.60%)
Feb 09, 2022 1.990 2.050 1.870 1.880 114,947 -0.08(-4.08%)
Feb 08, 2022 2.050 2.050 1.950 1.960 20,404 -0.06(-2.97%)
Feb 07, 2022 1.880 2.050 1.831 2.020 91,120 +0.14(+7.45%)
Feb 04, 2022 1.950 2.035 1.820 1.880 133,485 -0.14(-6.93%)
Feb 03, 2022 2.070 1.980 2.020 53,587 -0.16(-7.34%)
Feb 02, 2022 2.100 2.270 1.970 2.180 145,510 +0.17(+8.46%)
Feb 01, 2022 2.180 2.180 1.910 2.010 140,599 -0.08(-3.83%)
Jan 31, 2022 1.990 2.090 43,634 +0.12(+6.09%)
Jan 28, 2022 2.000 2.055 1.890 1.970 112,659 +0.03(+1.55%)
Jan 27, 2022 2.340 2.340 1.910 1.940 80,679 -0.27(-12.22%)
Jan 26, 2022 2.070 2.340 2.040 2.210 147,181 +0.18(+8.87%)
Jan 25, 2022 1.930 2.190 1.930 2.030 154,794 +0.04(+2.01%)
Jan 24, 2022 1.960 2.080 1.830 1.990 175,516 -0.14(-6.57%)
Jan 21, 2022 2.620 2.620 1.990 2.130 198,853 -0.37(-14.80%)
Jan 20, 2022 2.580 2.700 2.500 2.500 48,123 -0.06(-2.34%)
Jan 19, 2022 2.510 2.720 2.470 2.560 145,025 +0.02(+0.79%)
Jan 18, 2022 2.660 2.700 2.460 2.540 124,884 -0.19(-6.96%)
Jan 14, 2022 2.730 0 -0.03(-1.09%)
Jan 13, 2022 2.880 3.000 2.720 2.760 253,435 -0.21(-7.07%)
Jan 12, 2022 3.170 3.220 2.960 2.970 158,039 -0.18(-5.71%)
Jan 11, 2022 2.890 3.370 2.820 3.150 375,250 +0.27(+9.38%)
Jan 10, 2022 2.800 2.910 2.750 2.880 189,819 -0.04(-1.37%)
Jan 07, 2022 2.930 3.240 2.761 2.920 733,219 +0.02(+0.69%)
Jan 06, 2022 2.950 3.000 2.830 2.900 143,301 -0.07(-2.36%)
Jan 05, 2022 3.280 3.300 2.910 2.970 125,674 -0.37(-11.08%)
Jan 04, 2022 3.400 3.490 3.260 3.340 227,679 -0.17(-4.84%)
Jan 03, 2022 2.980 3.670 2.930 3.510 379,537 +0.65(+22.73%)
Dec 31, 2021 3.520 3.650 2.740 2.860 695,985 -0.62(-17.82%)
Dec 30, 2021 3.470 3.730 3.300 3.480 273,661 -0.04(-1.14%)
Dec 29, 2021 3.770 3.840 3.260 3.520 555,913 +0.06(+1.73%)
Dec 28, 2021 3.940 3.940 3.320 3.460 363,753 -0.56(-13.93%)
Dec 27, 2021 3.770 4.130 3.550 4.020 475,347 +0.39(+10.74%)
Dec 23, 2021 4.060 4.080 3.390 3.630 580,501 -0.43(-10.59%)
Dec 22, 2021 4.080 4.134 3.980 4.060 36,420 +0.01(+0.25%)
Dec 21, 2021 4.110 4.130 3.850 4.050 170,289 -0.04(-0.98%)
Dec 20, 2021 3.940 4.300 3.910 4.090 319,597 +0.00(+0.00%)
Dec 17, 2021 4.560 4.600 3.910 4.090 923,873 -0.12(-2.85%)
Dec 16, 2021 4.620 4.700 4.110 4.210 371,433 -0.36(-7.88%)
Dec 15, 2021 4.060 4.800 4.040 4.570 601,187 +0.46(+11.19%)
Dec 14, 2021 4.160 4.390 3.950 4.110 375,062 -0.11(-2.61%)
Dec 13, 2021 4.490 4.530 4.200 4.220 223,767 -0.37(-8.06%)
Dec 10, 2021 4.710 4.780 4.200 4.590 535,850 -0.04(-0.86%)
Dec 09, 2021 4.640 4.740 4.570 4.630 116,523 +0.08(+1.76%)
Dec 08, 2021 4.380 4.640 4.380 4.550 91,867 +0.17(+3.88%)
Dec 07, 2021 4.260 4.500 4.260 4.380 75,531 +0.39(+9.77%)
Dec 06, 2021 3.980 4.250 3.890 3.990 189,588 +0.03(+0.76%)
Dec 03, 2021 3.910 4.150 3.910 3.960 251,721 +0.05(+1.28%)
Dec 02, 2021 3.840 4.220 3.840 3.910 143,952 +0.03(+0.77%)
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.