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 (%)
Jun 28, 2019 2.470 2.470 2.110 2.340 59,700 +0.09(+4.00%)
Jun 27, 2019 2.350 2.350 2.134 2.250 125,579 -0.10(-4.26%)
Jun 26, 2019 2.750 2.750 2.250 2.350 185,250 -0.34(-12.80%)
Jun 25, 2019 2.700 2.880 2.660 2.695 47,080 -0.16(-5.44%)
Jun 24, 2019 2.800 2.920 2.550 2.850 114,354 +0.26(+10.04%)
Jun 21, 2019 1.900 2.840 1.723 2.590 395,400 -0.59(-18.55%)
Jun 20, 2019 3.200 3.490 2.919 3.180 288,270 -0.02(-0.63%)
Jun 19, 2019 2.810 3.200 2.800 3.200 213,979 +0.46(+16.79%)
Jun 18, 2019 2.390 3.200 2.390 2.740 755,431 +0.41(+17.60%)
Jun 17, 2019 2.020 2.400 2.020 2.330 194,818 +0.34(+17.37%)
Jun 14, 2019 1.720 2.130 1.720 1.985 175,000 +0.31(+18.17%)
Jun 13, 2019 1.548 1.700 1.548 1.680 55,439 +0.14(+9.09%)
Jun 12, 2019 1.510 1.565 1.460 1.540 39,070 +0.08(+5.84%)
Jun 11, 2019 1.410 1.750 1.410 1.455 171,829 +0.05(+3.30%)
Jun 10, 2019 1.390 1.430 1.390 1.409 13,174 +0.03(+2.07%)
Jun 07, 2019 1.400 1.400 1.380 1.380 10,000 +0.00(+0.00%)
Jun 06, 2019 1.360 1.400 1.360 1.380 8,503 +0.01(+0.73%)
Jun 05, 2019 1.410 1.410 1.370 1.370 9,819 -0.06(-4.20%)
Jun 04, 2019 1.340 1.433 1.317 1.430 23,064 +0.09(+6.72%)
Jun 03, 2019 1.300 1.380 1.300 1.340 4,939 +0.09(+7.20%)
May 31, 2019 1.270 1.370 1.220 1.250 80,300 -0.03(-2.34%)
May 30, 2019 1.280 1.300 1.260 1.280 4,674 +0.00(+0.00%)
May 29, 2019 1.350 1.350 1.260 1.280 30,457 -0.06(-4.55%)
May 28, 2019 1.320 1.460 1.320 1.341 36,317 +0.02(+1.59%)
May 24, 2019 1.410 1.410 1.310 1.320 16,900 -0.08(-5.79%)
May 23, 2019 1.386 1.430 1.375 1.401 18,539 -0.01(-0.93%)
May 22, 2019 1.320 1.450 1.300 1.414 38,914 +0.07(+5.54%)
May 21, 2019 1.410 1.429 1.320 1.340 32,457 -0.02(-1.47%)
May 20, 2019 1.380 1.380 1.320 1.360 20,057 -0.10(-6.85%)
May 17, 2019 1.430 1.570 1.380 1.460 56,800 +0.00(+0.20%)
May 16, 2019 1.280 1.469 1.280 1.457 64,544 +0.19(+14.73%)
May 15, 2019 1.240 1.280 1.230 1.270 34,492 +0.04(+3.25%)
May 14, 2019 1.250 1.260 1.210 1.230 34,403 -0.03(-2.38%)
May 13, 2019 1.250 1.260 1.250 1.260 48,055 -0.04(-3.08%)
May 10, 2019 1.310 1.330 1.260 1.300 41,500 +0.04(+3.17%)
May 09, 2019 1.320 1.390 1.206 1.260 127,868 -0.07(-5.26%)
May 08, 2019 1.380 1.460 1.320 1.330 151,467 -0.05(-3.62%)
May 07, 2019 1.390 1.630 1.360 1.380 205,894 -0.03(-2.16%)
May 06, 2019 1.250 1.473 1.210 1.410 150,686 +0.09(+6.85%)
May 03, 2019 1.300 1.540 1.300 1.320 221,400 +0.02(+1.54%)
May 02, 2019 1.150 1.370 1.110 1.300 317,590 +0.17(+15.04%)
May 01, 2019 1.160 1.210 1.000 1.130 155,053 -0.03(-2.59%)
Apr 30, 2019 1.190 1.240 1.100 1.160 167,338 +0.04(+3.57%)
Apr 29, 2019 1.080 1.360 1.050 1.120 539,337 +0.08(+7.69%)
Apr 26, 2019 1.250 1.350 1.010 1.040 467,800 -0.20(-16.13%)
Apr 25, 2019 1.290 1.650 1.240 1.240 1,117,840 -0.08(-6.06%)
Apr 24, 2019 2.050 2.050 1.110 1.320 1,084,544 -0.73(-35.61%)
Apr 23, 2019 2.210 2.320 2.050 2.050 11,567 -0.38(-15.64%)
Apr 22, 2019 2.700 2.940 2.300 2.430 167,990 -0.45(-15.67%)
Apr 18, 2019 2.900 2.900 2.700 2.881 3,680 -0.05(-1.84%)
Apr 17, 2019 2.936 2.949 2.936 2.936 758 -0.01(-0.27%)
Apr 16, 2019 3.000 3.100 2.602 2.943 6,270 -0.01(-0.20%)
Apr 15, 2019 2.935 3.066 2.935 2.950 1,952 -0.05(-1.68%)
Apr 12, 2019 2.935 3.000 2.935 3.000 340 -0.05(-1.59%)
Apr 11, 2019 2.750 3.061 2.750 3.049 8,557 +0.20(+6.96%)
Apr 10, 2019 3.100 3.249 2.751 2.850 12,500 -0.27(-8.52%)
Apr 09, 2019 3.300 3.400 3.050 3.115 9,352 -0.28(-8.37%)
Apr 08, 2019 3.577 3.625 3.400 3.400 9,365 -0.41(-10.70%)
Apr 05, 2019 3.500 3.854 3.500 3.808 20,420 +0.15(+4.17%)
Apr 04, 2019 3.700 3.749 3.469 3.655 27,549 -0.05(-1.22%)
Apr 03, 2019 3.850 3.900 3.400 3.700 14,473 -0.20(-5.14%)
Apr 02, 2019 3.900 4.018 3.839 3.901 3,812 -0.19(-4.75%)
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.