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 (%)
Jan 31, 2019 2.650 3.001 2.555 2.650 34,546 -0.10(-3.65%)
Jan 30, 2019 3.166 3.166 2.592 2.750 8,858 -0.39(-12.29%)
Jan 29, 2019 3.500 3.517 3.000 3.135 18,489 -0.06(-2.02%)
Jan 28, 2019 3.650 3.650 3.150 3.200 16,689 -0.30(-8.57%)
Jan 25, 2019 3.650 3.900 3.500 3.500 19,740 -0.15(-4.11%)
Jan 24, 2019 3.750 4.000 3.650 3.650 23,688 -0.30(-7.59%)
Jan 23, 2019 3.850 4.150 3.615 3.950 56,201 +0.15(+3.95%)
Jan 22, 2019 3.850 4.950 3.600 3.800 236,193 +0.25(+7.04%)
Jan 18, 2019 1.950 5.100 1.950 3.550 694,560 +1.60(+82.05%)
Jan 17, 2019 1.950 1.950 1.872 1.950 8,401 -0.03(-1.34%)
Jan 16, 2019 2.191 2.200 1.650 1.976 9,225 -0.21(-9.77%)
Jan 15, 2019 2.000 2.191 1.650 2.191 2,616 +0.19(+9.53%)
Jan 14, 2019 2.400 2.450 2.000 2.000 7,793 -0.40(-16.67%)
Jan 11, 2019 1.800 2.450 1.750 2.400 35,680 +0.63(+35.67%)
Jan 10, 2019 1.923 2.000 1.750 1.769 1,828 -0.25(-12.34%)
Jan 09, 2019 2.000 2.489 1.650 2.018 2,031 +0.02(+0.90%)
Jan 08, 2019 1.900 2.450 1.800 2.000 1,549 +0.12(+6.67%)
Jan 07, 2019 1.600 1.875 1.600 1.875 43 +0.27(+17.19%)
Jan 04, 2019 1.950 2.000 1.600 1.600 5,160 -0.15(-8.57%)
Jan 03, 2019 2.000 2.125 1.700 1.750 4,620 +0.05(+2.94%)
Jan 02, 2019 1.700 1.700 1.700 1.700 2,022 -0.01(-0.29%)
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%)
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.