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 31, 2022 1.240 1.330 1.150 1.180 79,342 +0.04(+3.51%)
May 27, 2022 1.160 1.160 1.080 1.140 14,355 +0.04(+3.64%)
May 26, 2022 1.110 1.179 1.100 1.100 30,485 -0.01(-0.90%)
May 25, 2022 1.140 1.140 1.100 1.110 11,962 -0.04(-3.48%)
May 24, 2022 1.160 1.200 1.100 1.150 22,852 -0.04(-3.36%)
May 23, 2022 1.320 1.320 1.165 1.190 27,857 +0.00(+0.00%)
May 20, 2022 1.260 1.265 1.110 1.190 45,116 -0.03(-2.46%)
May 19, 2022 1.200 1.290 1.194 1.220 33,120 +0.01(+0.83%)
May 18, 2022 1.210 1.330 1.180 1.210 35,219 -0.04(-3.20%)
May 17, 2022 1.180 1.265 1.180 1.250 34,995 +0.05(+4.17%)
May 16, 2022 1.180 1.210 1.133 1.200 28,866 -0.03(-2.44%)
May 13, 2022 1.150 1.235 1.060 1.230 18,278 +0.08(+6.96%)
May 12, 2022 1.200 1.205 1.110 1.150 124,296 -0.09(-7.26%)
May 11, 2022 1.300 1.300 1.210 1.240 10,350 -0.04(-3.13%)
May 10, 2022 1.320 1.320 1.220 1.280 57,527 +0.08(+6.67%)
May 09, 2022 1.240 1.272 1.200 1.200 90,867 -0.06(-4.76%)
May 06, 2022 1.320 1.390 1.260 1.260 94,508 -0.06(-4.55%)
May 05, 2022 1.410 1.440 1.300 1.320 81,431 -0.09(-6.38%)
May 04, 2022 1.350 1.430 1.347 1.410 27,927 +0.01(+0.71%)
May 03, 2022 1.350 1.430 1.350 1.400 32,116 +0.03(+2.19%)
May 02, 2022 1.460 1.480 1.350 1.370 33,546 -0.04(-2.84%)
Apr 29, 2022 1.450 1.450 1.400 1.410 34,412 +0.02(+1.44%)
Apr 28, 2022 1.340 1.390 1.320 1.390 31,146 +0.02(+1.46%)
Apr 27, 2022 1.310 1.430 1.280 1.370 126,979 +0.09(+7.03%)
Apr 26, 2022 1.390 1.390 1.262 1.280 74,446 -0.09(-6.57%)
Apr 25, 2022 1.300 1.380 1.300 1.370 28,096 -0.05(-3.52%)
Apr 22, 2022 1.500 1.510 1.260 1.420 160,640 +0.00(+0.00%)
Apr 21, 2022 1.580 1.580 1.410 1.420 115,873 -0.13(-8.39%)
Apr 20, 2022 1.620 1.640 1.530 1.550 93,052 -0.06(-3.73%)
Apr 19, 2022 1.600 1.620 1.550 1.610 50,035 +0.04(+2.55%)
Apr 18, 2022 1.530 1.590 1.520 1.570 72,347 +0.02(+1.29%)
Apr 14, 2022 1.720 1.720 1.520 1.550 123,683 -0.08(-4.91%)
Apr 13, 2022 1.750 1.750 1.520 1.630 180,611 -0.09(-5.23%)
Apr 12, 2022 1.950 1.950 1.700 1.720 165,608 -0.09(-4.97%)
Apr 11, 2022 1.900 2.055 1.760 1.810 304,176 -0.18(-9.05%)
Apr 08, 2022 1.910 2.450 1.880 1.990 1,672,004 +0.02(+1.02%)
Apr 07, 2022 2.070 2.250 1.900 1.970 1,107,058 -0.35(-15.09%)
Apr 06, 2022 1.610 2.960 1.590 2.320 7,927,376 +0.66(+39.76%)
Apr 05, 2022 1.702 1.702 1.555 1.660 41,061 +0.02(+1.22%)
Apr 04, 2022 1.620 1.720 1.615 1.640 40,898 +0.08(+5.13%)
Apr 01, 2022 1.570 1.650 1.500 1.560 83,072 -0.04(-2.50%)
Mar 31, 2022 1.690 1.700 1.580 1.600 19,524 -0.06(-3.61%)
Mar 30, 2022 1.550 1.690 1.550 1.660 32,120 +0.04(+2.47%)
Mar 29, 2022 1.670 1.680 1.610 1.620 46,662 -0.04(-2.41%)
Mar 28, 2022 1.680 1.700 1.570 1.660 47,030 -0.01(-0.60%)
Mar 25, 2022 1.700 1.780 1.660 1.670 29,905 -0.03(-1.76%)
Mar 24, 2022 1.720 1.790 1.670 1.700 63,825 -0.02(-1.16%)
Mar 23, 2022 1.780 1.780 1.680 1.720 54,813 -0.01(-0.58%)
Mar 22, 2022 1.720 1.780 1.650 1.730 85,000 +0.02(+1.17%)
Mar 21, 2022 1.520 1.744 1.500 1.710 152,951 +0.22(+14.77%)
Mar 18, 2022 1.470 1.560 1.450 1.490 104,721 +0.08(+5.67%)
Mar 17, 2022 1.420 1.440 1.370 1.410 38,032 +0.03(+2.17%)
Mar 16, 2022 1.290 1.420 1.200 1.380 146,919 +0.20(+16.95%)
Mar 15, 2022 1.200 1.240 1.150 1.180 97,443 -0.05(-4.07%)
Mar 14, 2022 1.460 1.460 1.220 1.230 230,878 -0.26(-17.25%)
Mar 11, 2022 1.520 1.540 1.470 1.486 32,505 -0.03(-2.21%)
Mar 10, 2022 1.500 1.558 1.470 1.520 38,229 +0.02(+1.33%)
Mar 09, 2022 1.460 1.530 1.390 1.500 51,233 +0.04(+2.74%)
Mar 08, 2022 1.530 1.530 1.360 1.460 157,909 -0.13(-8.18%)
Mar 07, 2022 1.590 1.640 1.580 1.590 76,068 -0.02(-1.24%)
Mar 04, 2022 1.640 1.660 1.590 1.610 28,915 -0.03(-1.83%)
Mar 03, 2022 1.650 1.720 1.550 1.640 105,175 -0.01(-0.61%)
Mar 02, 2022 1.630 1.710 1.580 1.650 32,569 +0.05(+3.12%)
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.