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 (%)
Apr 29, 2022 1.450 1.450 1.400 1.410 34,412 +0.02(+1.44%)
Apr 28, 2022 1.340 1.390 1.320 1.390 31,146 +0.02(+1.46%)
Apr 27, 2022 1.310 1.430 1.280 1.370 126,979 +0.09(+7.03%)
Apr 26, 2022 1.390 1.390 1.262 1.280 74,446 -0.09(-6.57%)
Apr 25, 2022 1.300 1.380 1.300 1.370 28,096 -0.05(-3.52%)
Apr 22, 2022 1.500 1.510 1.260 1.420 160,640 +0.00(+0.00%)
Apr 21, 2022 1.580 1.580 1.410 1.420 115,873 -0.13(-8.39%)
Apr 20, 2022 1.620 1.640 1.530 1.550 93,052 -0.06(-3.73%)
Apr 19, 2022 1.600 1.620 1.550 1.610 50,035 +0.04(+2.55%)
Apr 18, 2022 1.530 1.590 1.520 1.570 72,347 +0.02(+1.29%)
Apr 14, 2022 1.720 1.720 1.520 1.550 123,683 -0.08(-4.91%)
Apr 13, 2022 1.750 1.750 1.520 1.630 180,611 -0.09(-5.23%)
Apr 12, 2022 1.950 1.950 1.700 1.720 165,608 -0.09(-4.97%)
Apr 11, 2022 1.900 2.055 1.760 1.810 304,176 -0.18(-9.05%)
Apr 08, 2022 1.910 2.450 1.880 1.990 1,672,004 +0.02(+1.02%)
Apr 07, 2022 2.070 2.250 1.900 1.970 1,107,058 -0.35(-15.09%)
Apr 06, 2022 1.610 2.960 1.590 2.320 7,927,376 +0.66(+39.76%)
Apr 05, 2022 1.702 1.702 1.555 1.660 41,061 +0.02(+1.22%)
Apr 04, 2022 1.620 1.720 1.615 1.640 40,898 +0.08(+5.13%)
Apr 01, 2022 1.570 1.650 1.500 1.560 83,072 -0.04(-2.50%)
Mar 31, 2022 1.690 1.700 1.580 1.600 19,524 -0.06(-3.61%)
Mar 30, 2022 1.550 1.690 1.550 1.660 32,120 +0.04(+2.47%)
Mar 29, 2022 1.670 1.680 1.610 1.620 46,662 -0.04(-2.41%)
Mar 28, 2022 1.680 1.700 1.570 1.660 47,030 -0.01(-0.60%)
Mar 25, 2022 1.700 1.780 1.660 1.670 29,905 -0.03(-1.76%)
Mar 24, 2022 1.720 1.790 1.670 1.700 63,825 -0.02(-1.16%)
Mar 23, 2022 1.780 1.780 1.680 1.720 54,813 -0.01(-0.58%)
Mar 22, 2022 1.720 1.780 1.650 1.730 85,000 +0.02(+1.17%)
Mar 21, 2022 1.520 1.744 1.500 1.710 152,951 +0.22(+14.77%)
Mar 18, 2022 1.470 1.560 1.450 1.490 104,721 +0.08(+5.67%)
Mar 17, 2022 1.420 1.440 1.370 1.410 38,032 +0.03(+2.17%)
Mar 16, 2022 1.290 1.420 1.200 1.380 146,919 +0.20(+16.95%)
Mar 15, 2022 1.200 1.240 1.150 1.180 97,443 -0.05(-4.07%)
Mar 14, 2022 1.460 1.460 1.220 1.230 230,878 -0.26(-17.25%)
Mar 11, 2022 1.520 1.540 1.470 1.486 32,505 -0.03(-2.21%)
Mar 10, 2022 1.500 1.558 1.470 1.520 38,229 +0.02(+1.33%)
Mar 09, 2022 1.460 1.530 1.390 1.500 51,233 +0.04(+2.74%)
Mar 08, 2022 1.530 1.530 1.360 1.460 157,909 -0.13(-8.18%)
Mar 07, 2022 1.590 1.640 1.580 1.590 76,068 -0.02(-1.24%)
Mar 04, 2022 1.640 1.660 1.590 1.610 28,915 -0.03(-1.83%)
Mar 03, 2022 1.650 1.720 1.550 1.640 105,175 -0.01(-0.61%)
Mar 02, 2022 1.630 1.710 1.580 1.650 32,569 +0.05(+3.12%)
Mar 01, 2022 1.660 1.660 1.550 1.600 74,455 -0.03(-1.84%)
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%)
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.