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 30, 2020 0.8500 0.8599 0.8010 0.8200 106,101 -0.02(-2.38%)
Jun 29, 2020 0.8500 0.8700 0.8400 0.8400 26,494 +0.01(+0.60%)
Jun 26, 2020 0.8729 0.9499 0.8348 0.8350 88,000 -0.11(-12.11%)
Jun 25, 2020 0.9504 0.9701 0.9000 0.9500 56,710 -0.05(-5.00%)
Jun 24, 2020 1.000 1.040 0.9300 1.000 59,221 -0.04(-3.85%)
Jun 23, 2020 1.080 1.080 0.9912 1.040 93,100 +0.01(+0.97%)
Jun 22, 2020 1.070 1.150 1.010 1.030 46,712 -0.06(-5.91%)
Jun 19, 2020 1.000 1.200 0.9980 1.095 174,600 +0.12(+12.86%)
Jun 18, 2020 1.000 1.100 0.9300 0.9700 144,633 -0.05(-4.90%)
Jun 17, 2020 1.020 1.100 0.9900 1.020 71,825 +0.03(+2.51%)
Jun 16, 2020 1.010 1.110 0.9700 0.9950 120,010 +0.04(+3.65%)
Jun 15, 2020 1.050 1.100 0.9000 0.9600 214,780 -0.14(-12.73%)
Jun 12, 2020 1.290 1.300 1.050 1.100 141,800 -0.08(-6.78%)
Jun 11, 2020 1.200 1.360 1.100 1.180 423,854 -0.45(-27.61%)
Jun 10, 2020 1.230 2.600 1.110 1.630 5,751,553 +0.43(+35.83%)
Jun 09, 2020 0.8500 1.350 0.7200 1.200 961,462 +0.35(+41.18%)
Jun 08, 2020 0.8100 0.8500 0.7200 0.8500 44,824 +0.08(+10.39%)
Jun 05, 2020 0.7520 0.8200 0.7502 0.7700 27,800 +0.01(+1.32%)
Jun 04, 2020 0.8799 0.8799 0.7500 0.7600 81,686 -0.14(-15.56%)
Jun 03, 2020 0.6100 0.9300 0.5900 0.9000 137,037 +0.28(+45.18%)
Jun 02, 2020 0.5816 0.6339 0.5814 0.6199 22,492 +0.01(+1.62%)
Jun 01, 2020 0.5800 0.6500 0.5800 0.6100 31,503 -0.00(-0.20%)
May 29, 2020 0.6430 0.6510 0.5820 0.6112 22,300 -0.03(-4.95%)
May 28, 2020 0.6153 0.6754 0.6126 0.6430 21,446 +0.03(+4.98%)
May 27, 2020 0.7000 0.7000 0.5913 0.6125 46,344 -0.04(-6.25%)
May 26, 2020 0.7200 0.7200 0.6171 0.6533 25,611 +0.01(+1.57%)
May 22, 2020 0.6001 0.6646 0.5900 0.6432 14,200 -0.00(-0.54%)
May 21, 2020 0.6282 0.7100 0.5600 0.6467 26,713 -0.01(-1.37%)
May 20, 2020 0.6100 0.7300 0.6100 0.6557 49,064 +0.04(+5.66%)
May 19, 2020 0.6683 0.6683 0.6000 0.6206 12,473 -0.02(-2.85%)
May 18, 2020 0.5600 0.6390 0.5600 0.6388 19,498 +0.02(+2.75%)
May 15, 2020 0.6663 0.7014 0.5500 0.6217 85,400 -0.09(-12.31%)
May 14, 2020 0.7000 0.7116 0.6500 0.7090 20,877 -0.04(-5.81%)
May 13, 2020 0.7800 0.7800 0.7500 0.7527 12,290 -0.00(-0.30%)
May 12, 2020 0.8120 0.8120 0.7550 0.7550 21,121 -0.04(-4.43%)
May 11, 2020 0.8990 0.8990 0.7500 0.7900 38,049 -0.05(-5.95%)
May 08, 2020 0.8925 0.8925 0.8000 0.8400 9,400 +0.00(+0.00%)
May 07, 2020 0.7200 0.9800 0.7200 0.8400 144,428 +0.12(+16.09%)
May 06, 2020 0.7897 0.7897 0.6500 0.7236 4,962 -0.04(-4.79%)
May 05, 2020 0.7200 0.7800 0.6800 0.7600 33,162 +0.08(+11.76%)
May 04, 2020 0.6600 0.7000 0.6600 0.6800 5,906 -0.02(-2.34%)
May 01, 2020 0.7100 0.7246 0.6800 0.6963 12,900 +0.02(+2.40%)
Apr 30, 2020 0.7300 0.7400 0.6600 0.6800 15,652 -0.05(-7.23%)
Apr 29, 2020 0.7500 0.7500 0.7300 0.7330 15,543 +0.00(+0.40%)
Apr 28, 2020 0.8217 0.8217 0.6824 0.7301 45,173 -0.03(-3.88%)
Apr 27, 2020 0.7800 0.8700 0.7110 0.7596 19,284 -0.03(-4.32%)
Apr 24, 2020 0.7939 0.7939 0.7939 0.7939 700 +0.03(+3.90%)
Apr 23, 2020 0.7900 0.7964 0.7141 0.7641 9,388 -0.03(-3.28%)
Apr 22, 2020 0.7600 0.7900 0.7300 0.7900 3,947 +0.01(+0.64%)
Apr 21, 2020 0.8077 0.8900 0.6700 0.7850 17,217 -0.09(-9.93%)
Apr 20, 2020 0.8900 0.8900 0.7301 0.8715 10,485 +0.02(+1.85%)
Apr 17, 2020 0.8500 0.9000 0.8101 0.8557 26,600 +0.01(+0.67%)
Apr 16, 2020 0.9100 0.9400 0.8100 0.8500 55,032 -0.05(-5.56%)
Apr 15, 2020 0.9700 0.9800 0.9000 0.9000 14,128 -0.06(-6.25%)
Apr 14, 2020 1.060 1.150 0.9000 0.9600 110,453 -0.10(-9.43%)
Apr 13, 2020 0.9300 1.070 0.8500 1.060 132,337 +0.12(+13.15%)
Apr 09, 2020 0.8000 1.060 0.7500 0.9368 413,200 +0.07(+7.68%)
Apr 08, 2020 0.5300 1.500 0.5300 0.8700 3,288,681 +0.34(+64.18%)
Apr 07, 2020 0.5800 0.5900 0.5200 0.5299 52,767 -0.06(-10.19%)
Apr 06, 2020 0.6200 0.6300 0.5900 0.5900 7,953 -0.02(-4.05%)
Apr 03, 2020 0.6200 0.6500 0.6000 0.6149 13,500 +0.01(+2.48%)
Apr 02, 2020 0.6200 0.6500 0.6000 0.6000 51,345 -0.17(-22.28%)
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.