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, 2020 2.170 2.400 2.170 2.240 524,671 -0.31(-12.16%)
Aug 28, 2020 2.050 2.560 1.980 2.550 1,418,400 +0.19(+8.05%)
Aug 27, 2020 3.300 3.440 1.960 2.360 42,309,120 +0.26(+12.38%)
Aug 26, 2020 1.980 2.130 1.880 2.100 358,031 +0.12(+6.06%)
Aug 25, 2020 1.830 2.050 1.800 1.980 333,658 +0.08(+4.21%)
Aug 24, 2020 1.920 2.000 1.740 1.900 531,882 +0.07(+3.83%)
Aug 21, 2020 1.600 1.876 1.510 1.830 524,700 +0.33(+22.00%)
Aug 20, 2020 1.410 1.570 1.410 1.500 83,427 +0.06(+4.17%)
Aug 19, 2020 1.420 1.590 1.360 1.440 273,018 -0.01(-0.69%)
Aug 18, 2020 1.510 1.550 1.410 1.450 139,964 -0.11(-7.05%)
Aug 17, 2020 1.520 1.640 1.517 1.560 99,178 +0.05(+3.31%)
Aug 14, 2020 1.570 1.640 1.450 1.510 162,400 -0.13(-7.93%)
Aug 13, 2020 1.690 1.860 1.590 1.640 270,378 -0.13(-7.34%)
Aug 12, 2020 1.500 1.790 1.480 1.770 1,171,904 +0.27(+18.00%)
Aug 11, 2020 1.250 1.530 1.250 1.500 1,138,760 +0.12(+8.70%)
Aug 10, 2020 2.060 2.380 1.230 1.380 14,709,519 +0.16(+13.11%)
Aug 07, 2020 1.130 1.250 1.130 1.220 151,100 +0.04(+3.39%)
Aug 06, 2020 1.170 1.190 1.110 1.180 190,087 -0.01(-0.84%)
Aug 05, 2020 1.200 1.210 1.110 1.190 168,508 +0.09(+8.18%)
Aug 04, 2020 1.230 1.400 1.010 1.100 576,406 -0.37(-25.17%)
Aug 03, 2020 0.9200 1.670 0.9000 1.470 4,434,131 +0.58(+65.17%)
Jul 31, 2020 0.8923 0.9100 0.8110 0.8900 27,400 +0.01(+1.25%)
Jul 30, 2020 0.8940 0.8980 0.8698 0.8790 30,375 +0.00(+0.11%)
Jul 29, 2020 0.9200 0.9270 0.8500 0.8780 62,124 -0.05(-4.93%)
Jul 28, 2020 0.9580 0.9900 0.8800 0.9235 175,214 +0.01(+0.72%)
Jul 27, 2020 0.9558 0.9800 0.8600 0.9169 59,386 -0.01(-1.41%)
Jul 24, 2020 0.9500 0.9900 0.9300 0.9300 7,800 +0.02(+2.20%)
Jul 23, 2020 0.9800 0.9800 0.9000 0.9100 49,035 -0.07(-7.14%)
Jul 22, 2020 1.050 1.060 0.9600 0.9800 77,707 -0.05(-4.85%)
Jul 21, 2020 1.110 1.110 1.030 1.030 96,060 -0.10(-8.85%)
Jul 20, 2020 1.120 1.150 1.110 1.130 72,686 +0.01(+0.89%)
Jul 17, 2020 1.120 1.135 1.120 1.120 35,700 +0.01(+0.90%)
Jul 16, 2020 1.050 1.110 1.050 1.110 33,312 +0.02(+1.83%)
Jul 15, 2020 1.050 1.090 1.040 1.090 50,922 +0.01(+0.93%)
Jul 14, 2020 1.060 1.090 1.000 1.080 67,339 +0.07(+6.93%)
Jul 13, 2020 1.050 1.150 0.9430 1.010 300,838 -0.04(-3.81%)
Jul 10, 2020 1.050 1.080 0.9720 1.050 58,200 +0.01(+0.96%)
Jul 09, 2020 1.100 1.130 0.9200 1.040 74,883 +0.03(+2.97%)
Jul 08, 2020 0.9000 1.030 0.8600 1.010 176,661 +0.12(+13.48%)
Jul 07, 2020 0.8200 0.9100 0.8200 0.8900 55,592 +0.02(+2.30%)
Jul 06, 2020 0.7900 0.8800 0.7800 0.8700 109,341 +0.09(+11.54%)
Jul 02, 2020 0.7800 0.8097 0.7511 0.7800 23,700 +0.01(+1.30%)
Jul 01, 2020 0.8200 0.8200 0.7500 0.7700 142,156 -0.05(-6.10%)
Jun 30, 2020 0.8500 0.8599 0.8010 0.8200 106,101 -0.02(-2.38%)
Jun 29, 2020 0.8500 0.8700 0.8400 0.8400 26,494 +0.01(+0.60%)
Jun 26, 2020 0.8729 0.9499 0.8348 0.8350 88,000 -0.11(-12.11%)
Jun 25, 2020 0.9504 0.9701 0.9000 0.9500 56,710 -0.05(-5.00%)
Jun 24, 2020 1.000 1.040 0.9300 1.000 59,221 -0.04(-3.85%)
Jun 23, 2020 1.080 1.080 0.9912 1.040 93,100 +0.01(+0.97%)
Jun 22, 2020 1.070 1.150 1.010 1.030 46,712 -0.06(-5.91%)
Jun 19, 2020 1.000 1.200 0.9980 1.095 174,600 +0.12(+12.86%)
Jun 18, 2020 1.000 1.100 0.9300 0.9700 144,633 -0.05(-4.90%)
Jun 17, 2020 1.020 1.100 0.9900 1.020 71,825 +0.03(+2.51%)
Jun 16, 2020 1.010 1.110 0.9700 0.9950 120,010 +0.04(+3.65%)
Jun 15, 2020 1.050 1.100 0.9000 0.9600 214,780 -0.14(-12.73%)
Jun 12, 2020 1.290 1.300 1.050 1.100 141,800 -0.08(-6.78%)
Jun 11, 2020 1.200 1.360 1.100 1.180 423,854 -0.45(-27.61%)
Jun 10, 2020 1.230 2.600 1.110 1.630 5,751,553 +0.43(+35.83%)
Jun 09, 2020 0.8500 1.350 0.7200 1.200 961,462 +0.35(+41.18%)
Jun 08, 2020 0.8100 0.8500 0.7200 0.8500 44,824 +0.08(+10.39%)
Jun 05, 2020 0.7520 0.8200 0.7502 0.7700 27,800 +0.01(+1.32%)
Jun 04, 2020 0.8799 0.8799 0.7500 0.7600 81,686 -0.14(-15.56%)
Jun 03, 2020 0.6100 0.9300 0.5900 0.9000 137,037 +0.28(+45.18%)
Jun 02, 2020 0.5816 0.6339 0.5814 0.6199 22,492 +0.01(+1.62%)
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.