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, 2018 6.400 6.400 6.400 0 +0.46(+7.74%)
Aug 30, 2018 6.250 6.250 5.800 5.940 10,710 -0.36(-5.71%)
Aug 29, 2018 6.931 6.931 6.261 6.300 3,152 -0.45(-6.67%)
Aug 28, 2018 7.000 7.000 6.699 6.750 6,679 -0.25(-3.57%)
Aug 27, 2018 7.250 7.250 6.912 7.000 716 -0.25(-3.45%)
Aug 24, 2018 7.750 7.800 6.850 7.250 5,020 -0.55(-7.05%)
Aug 23, 2018 7.900 8.200 7.000 7.800 6,467 +0.66(+9.24%)
Aug 22, 2018 6.045 7.150 6.045 7.141 1,029 -0.01(-0.13%)
Aug 21, 2018 7.500 8.086 6.200 7.150 8,883 -0.35(-4.67%)
Aug 20, 2018 6.800 8.000 5.327 7.500 28,246 +0.70(+10.29%)
Aug 17, 2018 7.000 7.100 6.400 6.800 3,780 -0.55(-7.48%)
Aug 16, 2018 7.550 7.550 7.100 7.350 1,332 -0.20(-2.65%)
Aug 15, 2018 7.800 7.900 7.500 7.550 2,767 -0.45(-5.63%)
Aug 14, 2018 8.040 8.159 8.000 8.000 2,220 +0.00(+0.00%)
Aug 13, 2018 8.191 8.535 7.900 8.000 3,388 -0.05(-0.62%)
Aug 10, 2018 8.000 8.200 8.000 8.050 4,120 +0.00(+0.00%)
Aug 09, 2018 8.400 8.451 8.000 8.050 3,426 -0.25(-3.01%)
Aug 08, 2018 8.442 8.805 8.300 8.300 3,228 -0.20(-2.35%)
Aug 07, 2018 8.350 8.547 8.350 8.500 3,390 +0.16(+1.90%)
Aug 06, 2018 8.500 8.550 8.341 8.341 3,202 -0.16(-1.86%)
Aug 03, 2018 9.000 9.000 8.500 8.500 980 -0.15(-1.73%)
Aug 02, 2018 9.130 9.130 8.550 8.650 3,762 +0.15(+1.76%)
Aug 01, 2018 9.130 9.130 8.500 8.500 2,760 -0.25(-2.86%)
Jul 31, 2018 9.107 9.107 8.400 8.750 5,583 +0.50(+6.06%)
Jul 30, 2018 9.250 10.05 8.200 8.250 11,030 -0.90(-9.84%)
Jul 27, 2018 9.045 9.300 8.995 9.150 3,816 +0.20(+2.23%)
Jul 26, 2018 9.045 9.180 8.950 8.950 3,653 +0.10(+1.13%)
Jul 25, 2018 9.050 9.225 8.850 8.850 4,878 -0.14(-1.52%)
Jul 24, 2018 9.000 9.224 8.950 8.986 6,262 +0.19(+2.12%)
Jul 23, 2018 9.200 9.312 8.550 8.800 5,416 -0.35(-3.83%)
Jul 20, 2018 9.275 9.850 9.150 9.150 6,767 +0.10(+1.12%)
Jul 19, 2018 9.648 9.049 9.049 8,282 -0.45(-4.75%)
Jul 18, 2018 10.68 10.89 9.500 9.501 5,926 -0.69(-6.74%)
Jul 17, 2018 11.95 11.95 10.00 10.19 4,682 -0.81(-7.39%)
Jul 16, 2018 12.04 12.04 11.00 11.00 7,398 -0.55(-4.76%)
Jul 13, 2018 11.55 13.00 11.55 11.55 15,400 -0.92(-7.41%)
Jul 12, 2018 11.05 12.55 10.75 12.47 30,829 +1.82(+17.14%)
Jul 11, 2018 9.568 10.65 8.550 10.65 12,117 +1.15(+12.11%)
Jul 10, 2018 9.200 9.550 7.803 9.500 8,670 +1.00(+11.76%)
Jul 09, 2018 9.421 8.450 8.500 7,240 -0.92(-9.78%)
Jul 06, 2018 9.405 9.950 9.400 9.421 11,093 +0.02(+0.22%)
Jul 05, 2018 9.575 9.725 9.300 9.400 6,967 -0.27(-2.79%)
Jul 03, 2018 9.670 9.670 9.670 0 +0.22(+2.33%)
Jul 02, 2018 9.750 9.821 9.420 9.450 3,365 -0.35(-3.52%)
Jun 29, 2018 9.305 9.800 9.200 9.795 8,961 +0.73(+8.05%)
Jun 28, 2018 10.10 10.16 9.000 9.065 6,385 -0.87(-8.77%)
Jun 27, 2018 9.605 10.02 9.400 9.937 7,624 +0.04(+0.37%)
Jun 26, 2018 9.755 10.00 9.505 9.900 6,249 +0.15(+1.54%)
Jun 25, 2018 9.550 9.901 9.500 9.750 4,988 +0.25(+2.63%)
Jun 22, 2018 9.584 10.05 9.500 9.500 3,806 -0.45(-4.52%)
Jun 21, 2018 10.01 10.25 9.350 9.950 6,647 +0.62(+6.63%)
Jun 20, 2018 9.305 10.02 9.300 9.331 2,896 -0.02(-0.20%)
Jun 19, 2018 9.750 9.755 9.250 9.350 5,975 -0.20(-2.09%)
Jun 18, 2018 10.16 10.16 9.400 9.550 2,280 -0.65(-6.37%)
Jun 15, 2018 10.10 9.570 10.20 4,232 +0.10(+1.00%)
Jun 14, 2018 10.50 10.75 10.00 10.10 7,105 -0.44(-4.15%)
Jun 13, 2018 13.65 13.66 10.05 10.54 17,659 -3.11(-22.78%)
Jun 12, 2018 10.00 13.64 9.500 13.64 11,479 +3.65(+36.53%)
Jun 11, 2018 9.834 10.00 9.750 9.995 5,660 +0.06(+0.58%)
Jun 08, 2018 9.813 9.950 9.800 9.937 5,012 +0.14(+1.39%)
Jun 07, 2018 9.900 9.950 9.605 9.800 4,359 -0.15(-1.51%)
Jun 06, 2018 10.00 10.00 9.800 9.950 2,921 -0.05(-0.50%)
Jun 05, 2018 10.26 10.44 10.00 10.00 2,708 -0.29(-2.79%)
Jun 04, 2018 10.74 10.74 8.700 10.29 10,083 -0.48(-4.49%)
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.