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 (%)
Aug 31, 2021 7.490 8.120 7.280 7.600 845,137 +0.23(+3.12%)
Aug 30, 2021 7.900 8.002 7.370 7.370 788,978 -0.48(-6.11%)
Aug 27, 2021 7.510 8.394 7.510 7.850 1,086,954 +0.25(+3.29%)
Aug 26, 2021 7.840 8.190 7.570 7.600 717,499 -0.35(-4.40%)
Aug 25, 2021 6.980 8.520 6.980 7.950 3,604,607 +0.92(+13.09%)
Aug 24, 2021 6.550 7.090 6.510 7.030 1,006,026 +0.67(+10.53%)
Aug 23, 2021 7.000 7.240 6.300 6.360 1,134,767 -0.66(-9.40%)
Aug 20, 2021 6.300 7.340 6.300 7.020 1,172,909 +0.51(+7.83%)
Aug 19, 2021 7.030 7.211 6.340 6.510 1,379,111 -0.56(-7.92%)
Aug 18, 2021 7.470 7.610 7.070 7.070 809,801 -0.42(-5.61%)
Aug 17, 2021 7.060 8.120 7.000 7.490 1,463,748 +0.16(+2.18%)
Aug 16, 2021 6.640 7.840 6.310 7.330 2,631,980 +0.61(+9.08%)
Aug 13, 2021 7.700 7.750 6.610 6.720 1,825,932 -0.96(-12.50%)
Aug 12, 2021 8.520 8.590 7.550 7.680 2,860,206 -1.14(-12.93%)
Aug 11, 2021 7.850 9.750 7.052 8.820 10,689,611 +0.86(+10.80%)
Aug 10, 2021 7.050 8.250 6.510 7.960 3,105,333 +0.95(+13.55%)
Aug 09, 2021 8.680 8.780 6.840 7.010 3,653,357 -1.84(-20.79%)
Aug 06, 2021 8.860 9.490 8.050 8.850 6,227,112 +0.11(+1.26%)
Aug 05, 2021 9.860 10.75 8.330 8.740 6,897,666 -0.94(-9.71%)
Aug 04, 2021 14.43 14.53 9.520 9.680 5,266,343 -5.36(-35.64%)
Aug 03, 2021 19.50 19.79 14.85 15.04 4,087,294 -4.94(-24.72%)
Aug 02, 2021 17.99 20.20 17.71 19.98 4,568,442 +2.14(+12.00%)
Jul 30, 2021 16.42 18.69 15.37 17.84 4,847,495 +0.84(+4.94%)
Jul 29, 2021 16.93 18.00 15.64 17.00 7,069,813 +0.33(+1.98%)
Jul 28, 2021 15.66 17.10 15.09 16.67 2,980,660 +1.43(+9.38%)
Jul 27, 2021 16.79 19.40 12.40 15.24 24,726,602 -1.76(-10.35%)
Jul 26, 2021 18.80 20.35 13.54 17.00 9,486,465 -0.61(-3.46%)
Jul 23, 2021 26.96 27.00 13.85 17.61 7,763,691 -10.36(-37.04%)
Jul 22, 2021 27.05 28.39 26.15 27.97 2,679,522 +0.53(+1.93%)
Jul 21, 2021 27.48 28.70 25.86 27.44 2,919,387 +0.24(+0.88%)
Jul 20, 2021 25.50 27.60 24.81 27.20 2,293,719 +1.49(+5.80%)
Jul 19, 2021 25.43 27.96 24.08 25.71 3,899,302 -0.60(-2.28%)
Jul 16, 2021 26.15 29.15 25.66 26.31 3,409,063 -1.39(-5.02%)
Jul 15, 2021 23.17 29.70 21.85 27.70 6,019,365 +3.70(+15.42%)
Jul 14, 2021 29.00 29.00 23.85 24.00 2,245,933 -5.27(-18.00%)
Jul 13, 2021 27.80 31.30 27.80 29.27 3,403,358 +0.08(+0.27%)
Jul 12, 2021 28.57 31.38 25.00 29.19 4,342,392 +0.84(+2.96%)
Jul 09, 2021 27.00 30.72 26.18 28.35 7,737,344 +0.85(+3.09%)
Jul 08, 2021 21.65 28.63 21.13 27.50 4,390,774 +4.58(+19.98%)
Jul 07, 2021 23.91 23.91 21.62 22.92 2,150,551 -0.73(-3.09%)
Jul 06, 2021 23.11 26.43 22.03 23.65 4,860,379 +0.60(+2.60%)
Jul 02, 2021 21.35 24.00 20.63 23.05 2,594,153 +0.82(+3.69%)
Jul 01, 2021 21.12 24.74 21.01 22.23 4,411,888 -0.06(-0.27%)
Jun 30, 2021 18.83 23.50 18.01 22.29 4,409,662 +3.54(+18.88%)
Jun 29, 2021 19.21 20.58 18.48 18.75 2,033,828 +0.42(+2.29%)
Jun 28, 2021 19.21 21.45 17.88 18.33 2,424,617 -1.88(-9.30%)
Jun 25, 2021 22.41 24.94 20.10 20.21 4,103,988 -2.83(-12.28%)
Jun 24, 2021 20.36 26.57 17.00 23.04 30,990,832 +2.95(+14.68%)
Jun 23, 2021 16.90 22.68 16.90 20.09 26,516,326 +3.62(+21.98%)
Jun 22, 2021 15.31 18.80 14.72 16.47 6,559,914 -0.59(-3.46%)
Jun 21, 2021 11.07 19.88 10.50 17.06 19,701,896 +5.44(+46.82%)
Jun 18, 2021 10.36 11.96 9.900 11.62 1,037,148 -0.17(-1.44%)
Jun 17, 2021 11.74 12.21 10.60 11.79 708,865 +0.07(+0.60%)
Jun 16, 2021 12.38 12.91 11.69 11.72 669,964 -0.78(-6.24%)
Jun 15, 2021 13.10 13.20 12.39 12.50 257,909 -0.30(-2.34%)
Jun 14, 2021 14.55 14.79 12.00 12.80 925,586 -2.00(-13.51%)
Jun 11, 2021 15.30 15.47 14.50 14.80 351,983 -0.79(-5.07%)
Jun 10, 2021 15.92 16.66 15.51 15.59 423,776 -0.06(-0.38%)
Jun 09, 2021 14.54 16.17 14.20 15.65 812,370 +1.11(+7.63%)
Jun 08, 2021 13.25 14.68 12.95 14.54 633,468 +1.17(+8.75%)
Jun 07, 2021 12.91 13.67 12.91 13.37 355,497 +0.19(+1.44%)
Jun 04, 2021 13.74 13.99 12.62 13.18 1,245,756 -0.86(-6.13%)
Jun 03, 2021 13.30 16.28 12.58 14.04 3,241,106 +0.94(+7.18%)
Jun 02, 2021 10.82 13.95 9.210 13.10 3,912,150 +1.92(+17.17%)
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.