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, 2018 1.625 2.405 1.605 1.705 2,300 +0.01(+0.29%)
Dec 28, 2018 1.500 2.650 1.500 1.700 2,620 -0.30(-15.00%)
Dec 27, 2018 1.505 2.000 1.505 2.000 420 +0.02(+0.78%)
Dec 26, 2018 1.935 1.984 1.927 1.984 859 +0.00(+0.00%)
Dec 21, 2018 1.984 1.984 1.984 0 +0.17(+9.37%)
Dec 20, 2018 2.110 2.179 1.650 1.815 2,551 -0.30(-14.00%)
Dec 19, 2018 2.110 2.110 2.110 2.110 100 +0.00(+0.00%)
Dec 18, 2018 2.703 2.703 2.100 2.110 3,482 -0.39(-15.60%)
Dec 17, 2018 2.500 2.500 2.500 2.500 720 +0.00(+0.00%)
Dec 14, 2018 2.750 2.750 2.500 2.500 3,180 -0.11(-4.38%)
Dec 13, 2018 2.613 2.615 2.575 2.615 6,620 -0.07(-2.70%)
Dec 12, 2018 2.600 2.750 2.600 2.687 7,180 +0.09(+3.35%)
Dec 11, 2018 2.600 2.600 2.600 2.600 240 +0.00(+0.00%)
Dec 10, 2018 2.600 2.600 2.600 2.600 400 +0.00(+0.00%)
Dec 07, 2018 2.600 2.600 2.600 2.600 3,680 -0.00(-0.02%)
Dec 06, 2018 2.500 2.614 2.500 2.600 590 +0.00(+0.02%)
Dec 04, 2018 2.750 2.750 2.600 2.600 340 -0.25(-8.93%)
Dec 03, 2018 2.855 2.855 2.855 2.855 20 +0.25(+9.81%)
Nov 30, 2018 2.600 2.650 2.600 2.600 960 -0.06(-2.29%)
Nov 29, 2018 2.727 2.750 2.660 2.661 11,282 +0.05(+1.82%)
Nov 28, 2018 2.675 2.675 2.614 2.614 2,023 +0.00(+0.02%)
Nov 27, 2018 2.600 2.613 2.600 2.613 460 +0.00(+0.11%)
Nov 26, 2018 2.600 2.610 2.600 2.610 56 +0.01(+0.38%)
Nov 23, 2018 2.800 2.800 2.600 2.600 400 -0.25(-8.77%)
Nov 21, 2018 2.850 2.850 2.850 0 -0.00(-0.02%)
Nov 20, 2018 2.850 2.850 2.850 2.850 108 -0.10(-3.37%)
Nov 19, 2018 2.800 2.950 2.800 2.950 814 +0.07(+2.43%)
Nov 16, 2018 3.075 3.075 2.850 2.880 2,280 -0.06(-1.92%)
Nov 15, 2018 2.805 2.950 2.800 2.937 7,250 +0.13(+4.69%)
Nov 14, 2018 2.865 2.865 2.805 2.805 8,327 +0.01(+0.18%)
Nov 13, 2018 2.900 2.900 2.800 2.800 8,618 -0.10(-3.45%)
Nov 12, 2018 2.950 2.950 2.900 2.900 1,245 -0.05(-1.69%)
Nov 09, 2018 3.000 3.000 2.850 2.950 3,920 -0.01(-0.34%)
Nov 08, 2018 3.200 3.230 2.810 2.960 4,600 -0.21(-6.77%)
Nov 07, 2018 3.525 3.525 3.175 3.175 1,688 -0.23(-6.62%)
Nov 06, 2018 3.150 3.500 3.146 3.400 5,793 +0.22(+6.88%)
Nov 05, 2018 2.651 3.445 2.650 3.181 9,652 +0.48(+17.81%)
Nov 02, 2018 2.700 2.700 2.500 2.700 2,640 -0.00(-0.02%)
Nov 01, 2018 2.800 2.800 2.700 2.700 5,317 -0.12(-4.15%)
Oct 31, 2018 2.650 2.817 2.250 2.817 13,891 +0.42(+17.40%)
Oct 30, 2018 2.080 2.448 2.080 2.400 9,546 +0.22(+10.27%)
Oct 29, 2018 2.082 2.300 2.082 2.176 3,449 +0.08(+3.64%)
Oct 26, 2018 2.700 2.700 2.100 2.100 24,920 -0.60(-22.22%)
Oct 25, 2018 2.850 2.900 2.125 2.700 15,577 -0.19(-6.59%)
Oct 24, 2018 3.060 3.060 2.777 2.890 20,275 -0.36(-11.06%)
Oct 23, 2018 3.524 3.524 3.166 3.250 3,237 -0.09(-2.59%)
Oct 22, 2018 3.518 3.573 3.250 3.337 12,580 -0.31(-8.59%)
Oct 19, 2018 4.400 5.150 3.500 3.650 90,600 -0.35(-8.75%)
Oct 18, 2018 3.450 4.700 3.401 4.000 64,530 +0.43(+12.04%)
Oct 17, 2018 3.510 3.580 3.377 3.570 4,660 +0.07(+2.00%)
Oct 16, 2018 3.600 3.750 3.500 3.500 2,148 -0.05(-1.41%)
Oct 15, 2018 3.550 3.807 3.500 3.550 407 +0.05(+1.43%)
Oct 12, 2018 3.400 3.650 3.400 3.500 2,380 +0.25(+7.69%)
Oct 11, 2018 4.000 4.094 3.250 3.250 1,572 -0.50(-13.34%)
Oct 10, 2018 4.000 4.045 3.750 3.751 11,778 -0.25(-6.32%)
Oct 09, 2018 4.087 4.087 4.000 4.003 2,400 -0.07(-1.83%)
Oct 08, 2018 4.065 4.078 4.000 4.078 4,870 -0.17(-4.05%)
Oct 05, 2018 4.300 4.450 4.250 4.250 3,160 +0.00(+0.00%)
Oct 04, 2018 4.750 4.750 4.220 4.250 8,267 -0.45(-9.57%)
Oct 03, 2018 4.400 4.750 4.000 4.700 38,395 +0.55(+13.16%)
Oct 02, 2018 4.400 4.400 4.154 4.154 182 +0.10(+2.52%)
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.