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 (%)
Jul 29, 2022 1.100 1.120 1.050 1.050 22,936 -0.01(-0.94%)
Jul 28, 2022 1.070 1.170 1.030 1.060 35,655 -0.03(-2.75%)
Jul 27, 2022 1.080 1.190 1.020 1.090 92,021 -0.02(-1.80%)
Jul 26, 2022 0.9700 1.300 0.9700 1.110 54,259 +0.09(+8.82%)
Jul 25, 2022 1.120 1.180 1.010 1.020 39,519 -0.13(-11.30%)
Jul 22, 2022 1.210 1.279 1.150 1.150 20,259 -0.08(-6.50%)
Jul 21, 2022 1.300 1.300 1.210 1.230 12,518 +0.00(+0.00%)
Jul 20, 2022 1.260 1.380 1.200 1.230 28,178 -0.05(-4.16%)
Jul 19, 2022 1.310 1.320 1.157 1.283 80,098 +0.08(+6.95%)
Jul 18, 2022 1.020 1.320 1.020 1.200 79,279 +0.17(+16.50%)
Jul 15, 2022 1.100 1.100 1.000 1.030 59,680 +0.00(+0.00%)
Jul 14, 2022 1.030 1.090 1.030 1.030 5,051 +0.00(+0.00%)
Jul 13, 2022 1.060 1.090 1.020 1.030 16,877 +0.01(+0.98%)
Jul 12, 2022 1.020 1.060 1.000 1.020 34,348 +0.01(+0.99%)
Jul 11, 2022 1.000 1.030 0.9800 1.010 17,695 -0.01(-0.97%)
Jul 08, 2022 1.000 1.020 0.9253 1.020 21,942 +0.05(+5.41%)
Jul 07, 2022 0.9538 0.9900 0.9201 0.9676 44,642 +0.01(+1.32%)
Jul 06, 2022 0.9650 1.000 0.9500 0.9550 8,056 -0.01(-1.04%)
Jul 05, 2022 1.000 1.000 0.9500 0.9650 16,021 -0.04(-3.50%)
Jul 01, 2022 1.048 1.048 0.9501 1.000 12,526 +0.00(+0.00%)
Jun 30, 2022 0.9361 1.026 0.9000 1.000 30,522 +0.04(+4.17%)
Jun 29, 2022 1.040 1.040 0.9500 0.9600 23,298 -0.12(-11.11%)
Jun 28, 2022 1.020 1.100 1.020 1.080 6,502 -0.02(-1.82%)
Jun 27, 2022 1.150 1.150 1.019 1.100 30,081 +0.00(+0.00%)
Jun 24, 2022 1.120 1.120 1.000 1.100 23,205 +0.05(+4.76%)
Jun 23, 2022 1.040 1.050 1.000 1.050 20,432 -0.03(-2.64%)
Jun 22, 2022 0.9999 1.090 0.9550 1.079 13,615 +0.02(+1.75%)
Jun 21, 2022 0.9900 1.070 0.9900 1.060 26,375 +0.06(+6.05%)
Jun 17, 2022 1.000 1.000 0.9495 0.9995 35,858 +0.04(+3.88%)
Jun 16, 2022 0.9214 0.9622 0.9000 0.9622 34,591 +0.01(+1.29%)
Jun 15, 2022 1.000 1.000 0.7800 0.9499 94,817 -0.03(-3.37%)
Jun 14, 2022 1.150 1.154 0.7830 0.9830 380,425 -0.16(-13.76%)
Jun 13, 2022 1.280 1.280 1.110 1.140 28,690 -0.06(-5.01%)
Jun 10, 2022 1.320 1.340 1.180 1.200 41,874 -0.12(-9.09%)
Jun 09, 2022 1.250 1.380 1.200 1.320 39,057 +0.05(+3.94%)
Jun 08, 2022 1.170 1.270 1.170 1.270 29,254 +0.09(+7.63%)
Jun 07, 2022 1.220 1.220 1.180 1.180 22,960 -0.06(-4.84%)
Jun 06, 2022 1.280 1.330 1.210 1.240 35,957 +0.00(+0.00%)
Jun 03, 2022 1.230 1.240 1.170 1.240 23,818 +0.03(+2.48%)
Jun 02, 2022 1.160 1.220 1.160 1.210 61,812 +0.05(+4.31%)
Jun 01, 2022 1.270 1.270 1.160 1.160 18,990 -0.02(-1.69%)
May 31, 2022 1.240 1.330 1.150 1.180 79,342 +0.04(+3.51%)
May 27, 2022 1.160 1.160 1.080 1.140 14,355 +0.04(+3.64%)
May 26, 2022 1.110 1.179 1.100 1.100 30,485 -0.01(-0.90%)
May 25, 2022 1.140 1.140 1.100 1.110 11,962 -0.04(-3.48%)
May 24, 2022 1.160 1.200 1.100 1.150 22,852 -0.04(-3.36%)
May 23, 2022 1.320 1.320 1.165 1.190 27,857 +0.00(+0.00%)
May 20, 2022 1.260 1.265 1.110 1.190 45,116 -0.03(-2.46%)
May 19, 2022 1.200 1.290 1.194 1.220 33,120 +0.01(+0.83%)
May 18, 2022 1.210 1.330 1.180 1.210 35,219 -0.04(-3.20%)
May 17, 2022 1.180 1.265 1.180 1.250 34,995 +0.05(+4.17%)
May 16, 2022 1.180 1.210 1.133 1.200 28,866 -0.03(-2.44%)
May 13, 2022 1.150 1.235 1.060 1.230 18,278 +0.08(+6.96%)
May 12, 2022 1.200 1.205 1.110 1.150 124,296 -0.09(-7.26%)
May 11, 2022 1.300 1.300 1.210 1.240 10,350 -0.04(-3.13%)
May 10, 2022 1.320 1.320 1.220 1.280 57,527 +0.08(+6.67%)
May 09, 2022 1.240 1.272 1.200 1.200 90,867 -0.06(-4.76%)
May 06, 2022 1.320 1.390 1.260 1.260 94,508 -0.06(-4.55%)
May 05, 2022 1.410 1.440 1.300 1.320 81,431 -0.09(-6.38%)
May 04, 2022 1.350 1.430 1.347 1.410 27,927 +0.01(+0.71%)
May 03, 2022 1.350 1.430 1.350 1.400 32,116 +0.03(+2.19%)
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.