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 (%)
Dec 31, 2021 3.520 3.650 2.740 2.860 695,985 -0.62(-17.82%)
Dec 30, 2021 3.470 3.730 3.300 3.480 273,661 -0.04(-1.14%)
Dec 29, 2021 3.770 3.840 3.260 3.520 555,913 +0.06(+1.73%)
Dec 28, 2021 3.940 3.940 3.320 3.460 363,753 -0.56(-13.93%)
Dec 27, 2021 3.770 4.130 3.550 4.020 475,347 +0.39(+10.74%)
Dec 23, 2021 4.060 4.080 3.390 3.630 580,501 -0.43(-10.59%)
Dec 22, 2021 4.080 4.134 3.980 4.060 36,420 +0.01(+0.25%)
Dec 21, 2021 4.110 4.130 3.850 4.050 170,289 -0.04(-0.98%)
Dec 20, 2021 3.940 4.300 3.910 4.090 319,597 +0.00(+0.00%)
Dec 17, 2021 4.560 4.600 3.910 4.090 923,873 -0.12(-2.85%)
Dec 16, 2021 4.620 4.700 4.110 4.210 371,433 -0.36(-7.88%)
Dec 15, 2021 4.060 4.800 4.040 4.570 601,187 +0.46(+11.19%)
Dec 14, 2021 4.160 4.390 3.950 4.110 375,062 -0.11(-2.61%)
Dec 13, 2021 4.490 4.530 4.200 4.220 223,767 -0.37(-8.06%)
Dec 10, 2021 4.710 4.780 4.200 4.590 535,850 -0.04(-0.86%)
Dec 09, 2021 4.640 4.740 4.570 4.630 116,523 +0.08(+1.76%)
Dec 08, 2021 4.380 4.640 4.380 4.550 91,867 +0.17(+3.88%)
Dec 07, 2021 4.260 4.500 4.260 4.380 75,531 +0.39(+9.77%)
Dec 06, 2021 3.980 4.250 3.890 3.990 189,588 +0.03(+0.76%)
Dec 03, 2021 3.910 4.150 3.910 3.960 251,721 +0.05(+1.28%)
Dec 02, 2021 3.840 4.220 3.840 3.910 143,952 +0.03(+0.77%)
Dec 01, 2021 4.590 4.590 3.880 3.880 127,339 -0.56(-12.61%)
Nov 30, 2021 4.390 4.570 4.390 4.440 54,321 -0.02(-0.45%)
Nov 29, 2021 4.540 4.580 4.180 4.460 90,473 -0.19(-4.09%)
Nov 26, 2021 4.750 4.930 4.540 4.650 46,064 -0.23(-4.71%)
Nov 24, 2021 4.560 5.000 4.560 4.880 61,646 +0.27(+5.86%)
Nov 23, 2021 4.950 5.115 4.500 4.610 135,876 -0.40(-7.98%)
Nov 22, 2021 5.170 5.170 4.910 5.010 155,856 -0.17(-3.28%)
Nov 19, 2021 5.040 5.370 5.040 5.180 94,292 +0.14(+2.78%)
Nov 18, 2021 5.380 5.050 4.983 5.040 124,252 -0.37(-6.84%)
Nov 17, 2021 5.600 5.600 5.310 5.410 84,631 -0.23(-4.08%)
Nov 16, 2021 5.720 5.720 5.500 5.640 91,596 -0.12(-2.08%)
Nov 15, 2021 5.710 5.890 5.680 5.760 74,633 +0.15(+2.67%)
Nov 12, 2021 5.700 5.760 5.600 5.610 43,610 -0.07(-1.23%)
Nov 11, 2021 5.830 5.830 5.680 5.680 38,005 -0.03(-0.53%)
Nov 10, 2021 5.910 5.710 58,170 -0.27(-4.52%)
Nov 09, 2021 6.030 6.100 5.760 5.980 96,104 -0.05(-0.83%)
Nov 08, 2021 6.340 6.400 5.920 6.030 104,046 -0.25(-3.98%)
Nov 05, 2021 6.260 6.550 6.200 6.280 179,003 +0.18(+2.95%)
Nov 04, 2021 6.150 6.310 6.090 6.100 84,646 -0.06(-0.97%)
Nov 03, 2021 6.170 6.290 5.900 6.160 111,102 -0.07(-1.12%)
Nov 02, 2021 6.140 6.340 5.820 6.230 300,309 +0.06(+0.97%)
Nov 01, 2021 6.080 6.270 6.050 6.170 146,775 +0.12(+1.98%)
Oct 29, 2021 5.710 6.280 5.575 6.050 196,340 +0.38(+6.70%)
Oct 28, 2021 5.610 5.870 5.310 5.670 302,002 +0.08(+1.43%)
Oct 27, 2021 5.990 6.000 5.540 5.590 198,595 -0.41(-6.83%)
Oct 26, 2021 6.090 6.000 129,913 -0.14(-2.28%)
Oct 25, 2021 6.030 6.210 5.930 6.140 173,407 +0.16(+2.68%)
Oct 22, 2021 6.320 6.320 5.950 5.980 232,821 -0.46(-7.14%)
Oct 21, 2021 6.630 6.630 6.330 6.440 183,629 -0.18(-2.72%)
Oct 20, 2021 6.700 6.890 6.500 6.620 346,474 -0.07(-1.05%)
Oct 19, 2021 6.700 6.980 6.570 6.690 232,850 +0.04(+0.60%)
Oct 18, 2021 6.810 7.050 6.540 6.650 475,549 +0.03(+0.45%)
Oct 15, 2021 7.310 7.330 6.500 6.620 608,277 -0.66(-9.07%)
Oct 14, 2021 7.420 7.420 7.170 7.280 126,349 -0.12(-1.62%)
Oct 13, 2021 7.450 7.600 7.350 7.400 212,105 +0.05(+0.68%)
Oct 12, 2021 7.290 7.580 7.290 7.350 139,333 -0.08(-1.08%)
Oct 11, 2021 7.030 7.480 7.020 7.430 189,792 +0.41(+5.84%)
Oct 08, 2021 7.240 7.360 7.020 7.020 147,968 -0.11(-1.54%)
Oct 07, 2021 7.350 7.520 7.060 7.130 493,360 -0.13(-1.79%)
Oct 06, 2021 6.880 7.430 6.880 7.260 271,102 +0.15(+2.11%)
Oct 05, 2021 7.240 7.500 7.090 7.110 172,377 -0.12(-1.66%)
Oct 04, 2021 7.700 7.700 7.170 7.230 257,512 -0.50(-6.47%)
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.