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, 2023 0.8759 0.9102 0.8759 0.9000 13,440 -0.01(-1.10%)
Jun 29, 2023 0.8998 0.9100 0.8770 0.9100 20,299 +0.03(+3.76%)
Jun 28, 2023 0.8500 0.8770 0.8500 0.8770 7,843 +0.03(+3.16%)
Jun 27, 2023 0.8956 0.8979 0.8500 0.8501 7,998 -0.06(-6.37%)
Jun 26, 2023 0.9079 0.9079 0.9078 0.9079 10,323 -0.00(-0.23%)
Jun 23, 2023 0.8500 0.9100 0.8500 0.9100 5,552 +0.06(+7.05%)
Jun 22, 2023 0.9200 0.9200 0.8500 0.8501 7,965 +0.02(+2.42%)
Jun 21, 2023 0.9100 0.9200 0.8300 0.8300 21,437 -0.07(-7.26%)
Jun 20, 2023 0.9100 0.9199 0.8950 0.8950 2,289 +0.00(+0.22%)
Jun 16, 2023 0.8409 0.8930 0.8409 0.8930 4,100 -0.01(-1.30%)
Jun 15, 2023 0.9480 0.9480 0.9048 0.9048 2,689 -0.02(-1.75%)
Jun 14, 2023 0.8600 0.9494 0.8600 0.9209 4,452 +0.04(+4.65%)
Jun 13, 2023 0.8600 0.9100 0.8599 0.8800 5,625 +0.03(+2.92%)
Jun 12, 2023 0.8699 0.9100 0.8550 0.8550 7,610 +0.01(+0.59%)
Jun 09, 2023 1.000 1.030 0.8300 0.8500 184,335 -0.11(-11.10%)
Jun 08, 2023 0.8900 0.9561 0.8900 0.9561 2,631 +0.07(+7.43%)
Jun 07, 2023 0.9879 0.9879 0.8900 0.8900 11,891 -0.03(-3.26%)
Jun 06, 2023 0.9201 0.9527 0.9200 0.9200 6,088 -0.02(-2.42%)
Jun 05, 2023 0.9501 0.9564 0.9428 0.9428 1,270 -0.04(-3.80%)
Jun 02, 2023 0.9600 0.9800 0.9600 0.9800 2,798 -0.01(-1.01%)
Jun 01, 2023 0.9739 0.9900 0.9730 0.9900 36,300 +0.02(+1.64%)
May 31, 2023 0.9100 0.9740 0.9100 0.9740 5,312 +0.04(+4.73%)
May 30, 2023 0.9200 0.9500 0.9200 0.9300 15,038 +0.02(+2.42%)
May 26, 2023 0.8529 0.9350 0.8529 0.9080 54,642 +0.06(+6.45%)
May 25, 2023 0.8530 0.8531 0.8501 0.8530 6,279 +0.00(+0.00%)
May 24, 2023 0.8946 0.8946 0.8530 0.8530 9,442 +0.00(+0.12%)
May 23, 2023 0.8690 0.9000 0.8520 0.8520 10,528 -0.02(-2.08%)
May 22, 2023 0.8701 0.8900 0.8700 0.8701 2,794 +0.00(+0.01%)
May 19, 2023 0.8440 0.9001 0.8440 0.8700 21,906 +0.01(+1.16%)
May 18, 2023 0.8800 0.8999 0.8500 0.8600 24,752 -0.03(-3.37%)
May 17, 2023 0.8500 0.8900 0.8500 0.8900 4,588 +0.04(+4.74%)
May 16, 2023 0.8800 0.8980 0.8400 0.8497 71,536 -0.01(-1.20%)
May 15, 2023 0.8900 0.8900 0.8500 0.8600 8,050 -0.08(-8.17%)
May 12, 2023 0.9300 0.9365 0.8700 0.9365 55,764 -0.00(-0.37%)
May 11, 2023 0.9200 0.9700 0.9200 0.9400 23,548 +0.00(+0.00%)
May 10, 2023 0.9300 0.9580 0.9300 0.9400 26,579 +0.00(+0.00%)
May 09, 2023 0.9400 0.9400 0.9300 0.9400 2,064 +0.00(+0.53%)
May 08, 2023 0.9300 0.9500 0.9300 0.9350 21,970 -0.00(-0.40%)
May 05, 2023 0.9200 0.9398 0.9200 0.9388 9,799 +0.02(+2.04%)
May 04, 2023 0.9400 0.9680 0.9200 0.9200 10,173 -0.05(-5.15%)
May 03, 2023 0.9500 1.000 0.9200 0.9700 15,095 +0.02(+2.08%)
May 02, 2023 0.9300 0.9799 0.9200 0.9502 16,644 +0.00(+0.01%)
May 01, 2023 0.9201 1.040 0.9200 0.9501 9,558 +0.01(+0.75%)
Apr 28, 2023 0.9200 0.9652 0.9200 0.9430 2,908 -0.01(-0.74%)
Apr 27, 2023 0.9500 0.9500 0.9204 0.9500 10,561 +0.00(+0.00%)
Apr 26, 2023 0.9503 0.9759 0.9500 0.9500 10,493 +0.00(+0.00%)
Apr 25, 2023 0.9500 0.9800 0.9200 0.9500 11,593 +0.00(+0.00%)
Apr 24, 2023 1.000 1.000 0.9090 0.9500 61,184 -0.05(-5.00%)
Apr 21, 2023 1.060 1.060 1.000 1.000 16,185 -0.01(-0.99%)
Apr 20, 2023 1.010 1.040 0.9700 1.010 13,667 -0.01(-0.98%)
Apr 19, 2023 1.040 1.090 1.000 1.020 2,030 -0.01(-0.97%)
Apr 18, 2023 1.020 1.040 1.020 1.030 6,868 +0.01(+0.98%)
Apr 17, 2023 1.000 1.020 1.000 1.020 2,766 -0.01(-0.97%)
Apr 14, 2023 1.000 1.030 1.000 1.030 10,399 +0.03(+2.97%)
Apr 13, 2023 1.050 1.060 0.9900 1.000 80,663 -0.04(-3.82%)
Apr 12, 2023 1.080 1.107 1.030 1.040 52,702 -0.01(-0.95%)
Apr 11, 2023 1.030 1.050 0.9800 1.050 66,859 +0.06(+6.06%)
Apr 10, 2023 0.9900 1.000 0.9600 0.9900 18,251 +0.01(+0.51%)
Apr 06, 2023 0.9600 0.9950 0.9600 0.9850 9,234 +0.02(+2.59%)
Apr 05, 2023 0.9600 0.9899 0.9600 0.9601 1,282 +0.00(+0.01%)
Apr 04, 2023 0.9600 0.9627 0.9600 0.9600 4,222 +0.00(+0.00%)
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.