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 (%)
Mar 29, 2019 4.650 4.650 4.189 4.250 56,940 -0.40(-8.60%)
Mar 28, 2019 4.252 4.750 4.250 4.650 36,997 +0.40(+9.40%)
Mar 27, 2019 4.750 4.849 4.250 4.250 54,230 -0.50(-10.52%)
Mar 26, 2019 4.400 5.000 4.285 4.750 146,973 +0.54(+12.87%)
Mar 25, 2019 4.100 4.275 3.800 4.208 9,913 -0.04(-0.98%)
Mar 22, 2019 4.400 4.400 4.077 4.250 8,740 +0.00(+0.00%)
Mar 21, 2019 4.399 4.449 4.071 4.250 13,787 +0.05(+1.13%)
Mar 20, 2019 4.500 4.500 4.150 4.202 13,870 -0.15(-3.39%)
Mar 19, 2019 4.063 4.439 4.063 4.350 4,963 +0.07(+1.71%)
Mar 18, 2019 4.200 4.400 4.005 4.277 7,326 +0.08(+1.83%)
Mar 15, 2019 3.901 4.402 3.884 4.200 27,060 +0.32(+8.16%)
Mar 14, 2019 4.000 4.050 3.883 3.883 8,481 -0.22(-5.29%)
Mar 13, 2019 4.000 4.150 3.759 4.100 8,457 +0.05(+1.23%)
Mar 12, 2019 3.875 4.123 3.250 4.050 28,217 +0.17(+4.52%)
Mar 11, 2019 3.800 3.990 3.800 3.875 16,599 +0.09(+2.46%)
Mar 08, 2019 3.301 3.900 3.250 3.782 14,100 -0.17(-4.34%)
Mar 07, 2019 3.600 4.050 3.478 3.954 23,836 +0.55(+16.28%)
Mar 06, 2019 3.500 4.500 3.400 3.400 181,006 -0.12(-3.34%)
Mar 05, 2019 2.950 3.750 2.750 3.518 92,306 +0.57(+19.24%)
Mar 04, 2019 2.425 2.950 2.285 2.950 98,065 +0.60(+25.53%)
Mar 01, 2019 2.300 2.600 2.300 2.350 18,720 +0.10(+4.44%)
Feb 28, 2019 2.450 2.996 2.210 2.250 55,754 -0.05(-2.17%)
Feb 27, 2019 2.405 2.450 2.267 2.300 10,549 -0.25(-9.80%)
Feb 26, 2019 2.500 2.600 2.374 2.550 11,444 +0.05(+2.00%)
Feb 25, 2019 2.650 3.000 2.500 2.500 24,297 -0.05(-1.96%)
Feb 22, 2019 2.350 2.800 2.300 2.550 27,400 +0.19(+7.85%)
Feb 21, 2019 2.350 2.650 2.350 2.365 5,633 +0.06(+2.80%)
Feb 20, 2019 2.350 2.547 2.300 2.300 6,071 -0.10(-4.05%)
Feb 19, 2019 2.450 2.450 2.300 2.397 2,596 -0.05(-2.16%)
Feb 15, 2019 2.300 2.550 2.300 2.450 6,260 -0.05(-2.00%)
Feb 14, 2019 2.750 2.750 2.250 2.500 14,664 -0.26(-9.55%)
Feb 13, 2019 2.750 2.791 2.750 2.764 5,004 +0.01(+0.47%)
Feb 12, 2019 2.764 2.875 2.751 2.751 1,482 -0.05(-1.75%)
Feb 11, 2019 2.750 2.800 2.750 2.800 5,210 -0.10(-3.45%)
Feb 08, 2019 2.800 2.950 2.750 2.900 3,200 -0.05(-1.68%)
Feb 07, 2019 3.015 3.150 2.750 2.950 13,371 +0.20(+7.22%)
Feb 06, 2019 3.250 3.250 2.750 2.751 2,443 -0.02(-0.88%)
Feb 05, 2019 2.713 3.250 2.700 2.776 11,216 -0.22(-7.48%)
Feb 04, 2019 2.650 3.015 2.650 3.000 12,353 +0.35(+13.21%)
Feb 01, 2019 2.650 3.000 2.600 2.650 7,660 +0.00(+0.02%)
Jan 31, 2019 2.650 3.001 2.555 2.650 34,546 -0.10(-3.65%)
Jan 30, 2019 3.166 3.166 2.592 2.750 8,858 -0.39(-12.29%)
Jan 29, 2019 3.500 3.517 3.000 3.135 18,489 -0.06(-2.02%)
Jan 28, 2019 3.650 3.650 3.150 3.200 16,689 -0.30(-8.57%)
Jan 25, 2019 3.650 3.900 3.500 3.500 19,740 -0.15(-4.11%)
Jan 24, 2019 3.750 4.000 3.650 3.650 23,688 -0.30(-7.59%)
Jan 23, 2019 3.850 4.150 3.615 3.950 56,201 +0.15(+3.95%)
Jan 22, 2019 3.850 4.950 3.600 3.800 236,193 +0.25(+7.04%)
Jan 18, 2019 1.950 5.100 1.950 3.550 694,560 +1.60(+82.05%)
Jan 17, 2019 1.950 1.950 1.872 1.950 8,401 -0.03(-1.34%)
Jan 16, 2019 2.191 2.200 1.650 1.976 9,225 -0.21(-9.77%)
Jan 15, 2019 2.000 2.191 1.650 2.191 2,616 +0.19(+9.53%)
Jan 14, 2019 2.400 2.450 2.000 2.000 7,793 -0.40(-16.67%)
Jan 11, 2019 1.800 2.450 1.750 2.400 35,680 +0.63(+35.67%)
Jan 10, 2019 1.923 2.000 1.750 1.769 1,828 -0.25(-12.34%)
Jan 09, 2019 2.000 2.489 1.650 2.018 2,031 +0.02(+0.90%)
Jan 08, 2019 1.900 2.450 1.800 2.000 1,549 +0.12(+6.67%)
Jan 07, 2019 1.600 1.875 1.600 1.875 43 +0.27(+17.19%)
Jan 04, 2019 1.950 2.000 1.600 1.600 5,160 -0.15(-8.57%)
Jan 03, 2019 2.000 2.125 1.700 1.750 4,620 +0.05(+2.94%)
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.