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, 2020 1.380 1.479 1.270 1.350 271,363 +0.00(+0.00%)
Sep 29, 2020 1.300 1.500 1.267 1.350 173,096 +0.07(+5.47%)
Sep 28, 2020 1.400 1.440 1.210 1.280 175,075 -0.12(-8.57%)
Sep 25, 2020 1.300 1.499 1.285 1.400 110,300 +0.10(+7.69%)
Sep 24, 2020 1.290 1.380 1.220 1.300 114,054 -0.11(-7.80%)
Sep 23, 2020 1.680 1.700 1.410 1.410 193,828 -0.31(-18.02%)
Sep 22, 2020 1.640 1.800 1.630 1.720 117,190 +0.09(+5.52%)
Sep 21, 2020 1.850 1.860 1.630 1.630 310,602 -0.29(-15.10%)
Sep 18, 2020 2.280 2.280 1.900 1.920 465,700 -0.33(-14.67%)
Sep 17, 2020 2.360 2.410 2.200 2.250 541,211 +0.05(+2.27%)
Sep 16, 2020 2.210 2.280 2.050 2.200 346,850 -0.02(-0.90%)
Sep 15, 2020 2.450 2.450 2.150 2.220 246,920 -0.11(-4.72%)
Sep 14, 2020 2.270 2.650 2.270 2.330 971,369 +0.09(+4.02%)
Sep 11, 2020 2.260 2.380 2.160 2.240 114,400 -0.02(-0.88%)
Sep 10, 2020 2.150 2.280 2.110 2.260 156,768 +0.10(+4.63%)
Sep 09, 2020 2.240 2.300 2.100 2.160 294,987 -0.10(-4.42%)
Sep 08, 2020 2.330 2.440 2.260 2.260 250,520 -0.07(-3.00%)
Sep 04, 2020 2.120 2.420 2.120 2.330 332,700 +0.12(+5.43%)
Sep 03, 2020 2.220 2.230 2.100 2.210 321,408 +0.00(+0.00%)
Sep 02, 2020 2.150 2.240 2.000 2.210 478,123 +0.00(+0.00%)
Sep 01, 2020 2.120 2.240 2.020 2.210 661,135 -0.03(-1.34%)
Aug 31, 2020 2.170 2.400 2.170 2.240 524,671 -0.31(-12.16%)
Aug 28, 2020 2.050 2.560 1.980 2.550 1,418,400 +0.19(+8.05%)
Aug 27, 2020 3.300 3.440 1.960 2.360 42,309,120 +0.26(+12.38%)
Aug 26, 2020 1.980 2.130 1.880 2.100 358,031 +0.12(+6.06%)
Aug 25, 2020 1.830 2.050 1.800 1.980 333,658 +0.08(+4.21%)
Aug 24, 2020 1.920 2.000 1.740 1.900 531,882 +0.07(+3.83%)
Aug 21, 2020 1.600 1.876 1.510 1.830 524,700 +0.33(+22.00%)
Aug 20, 2020 1.410 1.570 1.410 1.500 83,427 +0.06(+4.17%)
Aug 19, 2020 1.420 1.590 1.360 1.440 273,018 -0.01(-0.69%)
Aug 18, 2020 1.510 1.550 1.410 1.450 139,964 -0.11(-7.05%)
Aug 17, 2020 1.520 1.640 1.517 1.560 99,178 +0.05(+3.31%)
Aug 14, 2020 1.570 1.640 1.450 1.510 162,400 -0.13(-7.93%)
Aug 13, 2020 1.690 1.860 1.590 1.640 270,378 -0.13(-7.34%)
Aug 12, 2020 1.500 1.790 1.480 1.770 1,171,904 +0.27(+18.00%)
Aug 11, 2020 1.250 1.530 1.250 1.500 1,138,760 +0.12(+8.70%)
Aug 10, 2020 2.060 2.380 1.230 1.380 14,709,519 +0.16(+13.11%)
Aug 07, 2020 1.130 1.250 1.130 1.220 151,100 +0.04(+3.39%)
Aug 06, 2020 1.170 1.190 1.110 1.180 190,087 -0.01(-0.84%)
Aug 05, 2020 1.200 1.210 1.110 1.190 168,508 +0.09(+8.18%)
Aug 04, 2020 1.230 1.400 1.010 1.100 576,406 -0.37(-25.17%)
Aug 03, 2020 0.9200 1.670 0.9000 1.470 4,434,131 +0.58(+65.17%)
Jul 31, 2020 0.8923 0.9100 0.8110 0.8900 27,400 +0.01(+1.25%)
Jul 30, 2020 0.8940 0.8980 0.8698 0.8790 30,375 +0.00(+0.11%)
Jul 29, 2020 0.9200 0.9270 0.8500 0.8780 62,124 -0.05(-4.93%)
Jul 28, 2020 0.9580 0.9900 0.8800 0.9235 175,214 +0.01(+0.72%)
Jul 27, 2020 0.9558 0.9800 0.8600 0.9169 59,386 -0.01(-1.41%)
Jul 24, 2020 0.9500 0.9900 0.9300 0.9300 7,800 +0.02(+2.20%)
Jul 23, 2020 0.9800 0.9800 0.9000 0.9100 49,035 -0.07(-7.14%)
Jul 22, 2020 1.050 1.060 0.9600 0.9800 77,707 -0.05(-4.85%)
Jul 21, 2020 1.110 1.110 1.030 1.030 96,060 -0.10(-8.85%)
Jul 20, 2020 1.120 1.150 1.110 1.130 72,686 +0.01(+0.89%)
Jul 17, 2020 1.120 1.135 1.120 1.120 35,700 +0.01(+0.90%)
Jul 16, 2020 1.050 1.110 1.050 1.110 33,312 +0.02(+1.83%)
Jul 15, 2020 1.050 1.090 1.040 1.090 50,922 +0.01(+0.93%)
Jul 14, 2020 1.060 1.090 1.000 1.080 67,339 +0.07(+6.93%)
Jul 13, 2020 1.050 1.150 0.9430 1.010 300,838 -0.04(-3.81%)
Jul 10, 2020 1.050 1.080 0.9720 1.050 58,200 +0.01(+0.96%)
Jul 09, 2020 1.100 1.130 0.9200 1.040 74,883 +0.03(+2.97%)
Jul 08, 2020 0.9000 1.030 0.8600 1.010 176,661 +0.12(+13.48%)
Jul 07, 2020 0.8200 0.9100 0.8200 0.8900 55,592 +0.02(+2.30%)
Jul 06, 2020 0.7900 0.8800 0.7800 0.8700 109,341 +0.09(+11.54%)
Jul 02, 2020 0.7800 0.8097 0.7511 0.7800 23,700 +0.01(+1.30%)
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.