Moxian [Bvi] Inc (NQ: MOXC )

1.031 -0.049 (-4.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 1.030 1.070 1.000 1.031 56,784 -0.05(-4.56%)
Sep 22, 2022 1.130 1.130 1.060 1.080 21,209 -0.02(-1.82%)
Sep 21, 2022 1.080 1.130 1.080 1.100 19,041 +0.02(+1.85%)
Sep 20, 2022 1.110 1.110 1.060 1.080 8,979 +0.00(+0.00%)
Sep 19, 2022 1.090 1.090 1.060 1.080 24,891 -0.01(-0.92%)
Sep 16, 2022 1.120 1.120 1.060 1.090 21,120 -0.03(-2.68%)
Sep 15, 2022 1.130 1.130 1.120 1.120 16,430 +0.02(+1.82%)
Sep 14, 2022 1.150 1.160 1.100 1.100 47,592 -0.01(-0.90%)
Sep 13, 2022 1.050 1.190 1.050 1.110 78,272 +0.01(+0.91%)
Sep 12, 2022 1.110 1.245 1.100 1.100 26,859 -0.01(-0.91%)
Sep 09, 2022 1.150 1.150 1.101 1.110 18,047 +0.05(+4.73%)
Sep 08, 2022 1.040 1.060 1.040 1.060 1,994 +0.02(+1.92%)
Sep 07, 2022 1.030 1.106 1.030 1.040 82,329 +0.00(+0.00%)
Sep 06, 2022 1.170 1.180 1.005 1.040 172,225 -0.21(-16.80%)
Sep 02, 2022 1.190 1.310 1.150 1.250 31,186 +0.03(+2.46%)
Sep 01, 2022 1.350 1.350 1.220 1.220 21,790 -0.07(-5.43%)
Aug 31, 2022 1.330 1.360 1.280 1.290 14,658 -0.04(-3.01%)
Aug 30, 2022 1.350 1.380 1.290 1.330 82,328 -0.03(-2.21%)
Aug 29, 2022 1.390 1.450 1.330 1.360 26,799 -0.03(-2.16%)
Aug 26, 2022 1.530 1.530 1.360 1.390 34,490 -0.06(-4.14%)
Aug 25, 2022 1.350 1.480 1.330 1.450 223,631 +0.06(+4.32%)
Aug 24, 2022 1.440 1.440 1.360 1.390 121,654 -0.04(-2.80%)
Aug 23, 2022 1.390 1.470 1.370 1.430 69,127 +0.01(+0.70%)
Aug 22, 2022 1.700 1.700 1.400 1.420 39,066 -0.06(-4.05%)
Aug 19, 2022 1.570 1.570 1.410 1.480 22,983 -0.13(-8.07%)
Aug 18, 2022 1.740 1.790 1.550 1.610 95,506 -0.19(-10.56%)
Aug 17, 2022 1.560 2.160 1.560 1.800 345,441 +0.22(+13.92%)
Aug 16, 2022 1.470 1.610 1.320 1.580 173,835 +0.11(+7.48%)
Aug 15, 2022 1.400 1.500 1.400 1.470 407,880 +0.08(+5.76%)
Aug 12, 2022 1.400 1.420 1.352 1.390 36,863 +0.00(+0.00%)
Aug 11, 2022 1.280 1.400 1.280 1.390 41,412 +0.08(+6.11%)
Aug 10, 2022 1.280 1.330 1.220 1.310 23,378 +0.07(+5.65%)
Aug 09, 2022 1.260 1.260 1.180 1.240 78,745 -0.02(-1.98%)
Aug 08, 2022 1.290 1.310 1.210 1.265 26,034 -0.03(-1.94%)
Aug 05, 2022 1.270 1.340 1.205 1.290 76,496 +0.02(+1.57%)
Aug 04, 2022 1.270 1.350 1.230 1.270 73,849 +0.07(+5.83%)
Aug 03, 2022 1.380 1.380 1.190 1.200 162,338 -0.18(-13.04%)
Aug 02, 2022 1.070 1.450 1.075 1.380 644,730 +0.38(+37.99%)
Aug 01, 2022 1.050 1.101 1.000 1.000 18,078 -0.05(-4.76%)
Jul 29, 2022 1.100 1.120 1.050 1.050 22,936 -0.01(-0.94%)
Jul 28, 2022 1.070 1.170 1.030 1.060 35,655 -0.03(-2.75%)
Jul 27, 2022 1.080 1.190 1.020 1.090 92,021 -0.02(-1.80%)
Jul 26, 2022 0.9700 1.300 0.9700 1.110 54,259 +0.09(+8.82%)
Jul 25, 2022 1.120 1.180 1.010 1.020 39,519 -0.13(-11.30%)
Jul 22, 2022 1.210 1.279 1.150 1.150 20,259 -0.08(-6.50%)
Jul 21, 2022 1.300 1.300 1.210 1.230 12,518 +0.00(+0.00%)
Jul 20, 2022 1.260 1.380 1.200 1.230 28,178 -0.05(-4.16%)
Jul 19, 2022 1.310 1.320 1.157 1.283 80,098 +0.08(+6.95%)
Jul 18, 2022 1.020 1.320 1.020 1.200 79,279 +0.17(+16.50%)
Jul 15, 2022 1.100 1.100 1.000 1.030 59,680 +0.00(+0.00%)
Jul 14, 2022 1.030 1.090 1.030 1.030 5,051 +0.00(+0.00%)
Jul 13, 2022 1.060 1.090 1.020 1.030 16,877 +0.01(+0.98%)
Jul 12, 2022 1.020 1.060 1.000 1.020 34,348 +0.01(+0.99%)
Jul 11, 2022 1.000 1.030 0.9800 1.010 17,695 -0.01(-0.97%)
Jul 08, 2022 1.000 1.020 0.9253 1.020 21,942 +0.05(+5.41%)
Jul 07, 2022 0.9538 0.9900 0.9201 0.9676 44,642 +0.01(+1.32%)
Jul 06, 2022 0.9650 1.000 0.9500 0.9550 8,056 -0.01(-1.04%)
Jul 05, 2022 1.000 1.000 0.9500 0.9650 16,021 -0.04(-3.50%)
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.