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 (%)
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%)
Apr 01, 2020 0.7500 0.9900 0.6201 0.7720 4,026 +0.02(+2.93%)
Mar 31, 2020 0.7900 0.9031 0.7500 0.7500 7,055 -0.05(-6.25%)
Mar 30, 2020 0.7500 0.8000 0.7500 0.8000 2,739 +0.01(+0.78%)
Mar 27, 2020 0.8360 0.8360 0.7800 0.7938 1,600 -0.01(-0.76%)
Mar 26, 2020 0.8800 0.8800 0.7303 0.7999 29,610 -0.11(-12.11%)
Mar 25, 2020 0.8900 1.030 0.8900 0.9101 6,306 +0.03(+2.89%)
Mar 24, 2020 1.040 1.050 0.8400 0.8845 5,194 +0.01(+1.67%)
Mar 23, 2020 0.8000 1.030 0.8000 0.8700 2,792 -0.04(-4.40%)
Mar 20, 2020 1.000 1.000 0.9034 0.9100 2,900 -0.05(-5.21%)
Mar 19, 2020 1.000 1.000 0.8998 0.9600 20,520 -0.09(-8.57%)
Mar 18, 2020 1.014 1.220 1.014 1.050 7,774 -0.05(-4.55%)
Mar 17, 2020 1.220 1.220 1.050 1.100 39,041 +0.10(+10.00%)
Mar 16, 2020 1.000 1.223 1.000 1.000 9,626 +0.03(+3.09%)
Mar 13, 2020 1.100 1.350 0.9600 0.9700 25,200 -0.17(-14.54%)
Mar 12, 2020 1.410 1.480 1.080 1.135 68,277 -0.50(-30.79%)
Mar 11, 2020 1.460 1.990 1.260 1.640 248,781 +0.41(+33.33%)
Mar 10, 2020 0.7300 1.590 0.7300 1.230 422,533 +0.73(+146.00%)
Mar 09, 2020 1.070 1.070 0.5000 0.5000 7,145 -0.65(-56.52%)
Mar 06, 2020 1.150 1.180 1.080 1.150 11,000 -0.05(-4.17%)
Mar 05, 2020 1.230 1.230 1.200 1.200 7,736 -0.01(-0.83%)
Mar 04, 2020 1.370 1.370 1.210 1.210 507 -0.23(-15.97%)
Mar 03, 2020 1.550 1.550 1.440 1.440 4,200 -0.11(-6.96%)
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.