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, 2022 1.330 1.360 1.280 1.290 14,658 -0.04(-3.01%)
Aug 30, 2022 1.350 1.380 1.290 1.330 82,328 -0.03(-2.21%)
Aug 29, 2022 1.390 1.450 1.330 1.360 26,799 -0.03(-2.16%)
Aug 26, 2022 1.530 1.530 1.360 1.390 34,490 -0.06(-4.14%)
Aug 25, 2022 1.350 1.480 1.330 1.450 223,631 +0.06(+4.32%)
Aug 24, 2022 1.440 1.440 1.360 1.390 121,654 -0.04(-2.80%)
Aug 23, 2022 1.390 1.470 1.370 1.430 69,127 +0.01(+0.70%)
Aug 22, 2022 1.700 1.700 1.400 1.420 39,066 -0.06(-4.05%)
Aug 19, 2022 1.570 1.570 1.410 1.480 22,983 -0.13(-8.07%)
Aug 18, 2022 1.740 1.790 1.550 1.610 95,506 -0.19(-10.56%)
Aug 17, 2022 1.560 2.160 1.560 1.800 345,441 +0.22(+13.92%)
Aug 16, 2022 1.470 1.610 1.320 1.580 173,835 +0.11(+7.48%)
Aug 15, 2022 1.400 1.500 1.400 1.470 407,880 +0.08(+5.76%)
Aug 12, 2022 1.400 1.420 1.352 1.390 36,863 +0.00(+0.00%)
Aug 11, 2022 1.280 1.400 1.280 1.390 41,412 +0.08(+6.11%)
Aug 10, 2022 1.280 1.330 1.220 1.310 23,378 +0.07(+5.65%)
Aug 09, 2022 1.260 1.260 1.180 1.240 78,745 -0.02(-1.98%)
Aug 08, 2022 1.290 1.310 1.210 1.265 26,034 -0.03(-1.94%)
Aug 05, 2022 1.270 1.340 1.205 1.290 76,496 +0.02(+1.57%)
Aug 04, 2022 1.270 1.350 1.230 1.270 73,849 +0.07(+5.83%)
Aug 03, 2022 1.380 1.380 1.190 1.200 162,338 -0.18(-13.04%)
Aug 02, 2022 1.070 1.450 1.075 1.380 644,730 +0.38(+37.99%)
Aug 01, 2022 1.050 1.101 1.000 1.000 18,078 -0.05(-4.76%)
Jul 29, 2022 1.100 1.120 1.050 1.050 22,936 -0.01(-0.94%)
Jul 28, 2022 1.070 1.170 1.030 1.060 35,655 -0.03(-2.75%)
Jul 27, 2022 1.080 1.190 1.020 1.090 92,021 -0.02(-1.80%)
Jul 26, 2022 0.9700 1.300 0.9700 1.110 54,259 +0.09(+8.82%)
Jul 25, 2022 1.120 1.180 1.010 1.020 39,519 -0.13(-11.30%)
Jul 22, 2022 1.210 1.279 1.150 1.150 20,259 -0.08(-6.50%)
Jul 21, 2022 1.300 1.300 1.210 1.230 12,518 +0.00(+0.00%)
Jul 20, 2022 1.260 1.380 1.200 1.230 28,178 -0.05(-4.16%)
Jul 19, 2022 1.310 1.320 1.157 1.283 80,098 +0.08(+6.95%)
Jul 18, 2022 1.020 1.320 1.020 1.200 79,279 +0.17(+16.50%)
Jul 15, 2022 1.100 1.100 1.000 1.030 59,680 +0.00(+0.00%)
Jul 14, 2022 1.030 1.090 1.030 1.030 5,051 +0.00(+0.00%)
Jul 13, 2022 1.060 1.090 1.020 1.030 16,877 +0.01(+0.98%)
Jul 12, 2022 1.020 1.060 1.000 1.020 34,348 +0.01(+0.99%)
Jul 11, 2022 1.000 1.030 0.9800 1.010 17,695 -0.01(-0.97%)
Jul 08, 2022 1.000 1.020 0.9253 1.020 21,942 +0.05(+5.41%)
Jul 07, 2022 0.9538 0.9900 0.9201 0.9676 44,642 +0.01(+1.32%)
Jul 06, 2022 0.9650 1.000 0.9500 0.9550 8,056 -0.01(-1.04%)
Jul 05, 2022 1.000 1.000 0.9500 0.9650 16,021 -0.04(-3.50%)
Jul 01, 2022 1.048 1.048 0.9501 1.000 12,526 +0.00(+0.00%)
Jun 30, 2022 0.9361 1.026 0.9000 1.000 30,522 +0.04(+4.17%)
Jun 29, 2022 1.040 1.040 0.9500 0.9600 23,298 -0.12(-11.11%)
Jun 28, 2022 1.020 1.100 1.020 1.080 6,502 -0.02(-1.82%)
Jun 27, 2022 1.150 1.150 1.019 1.100 30,081 +0.00(+0.00%)
Jun 24, 2022 1.120 1.120 1.000 1.100 23,205 +0.05(+4.76%)
Jun 23, 2022 1.040 1.050 1.000 1.050 20,432 -0.03(-2.64%)
Jun 22, 2022 0.9999 1.090 0.9550 1.079 13,615 +0.02(+1.75%)
Jun 21, 2022 0.9900 1.070 0.9900 1.060 26,375 +0.06(+6.05%)
Jun 17, 2022 1.000 1.000 0.9495 0.9995 35,858 +0.04(+3.88%)
Jun 16, 2022 0.9214 0.9622 0.9000 0.9622 34,591 +0.01(+1.29%)
Jun 15, 2022 1.000 1.000 0.7800 0.9499 94,817 -0.03(-3.37%)
Jun 14, 2022 1.150 1.154 0.7830 0.9830 380,425 -0.16(-13.76%)
Jun 13, 2022 1.280 1.280 1.110 1.140 28,690 -0.06(-5.01%)
Jun 10, 2022 1.320 1.340 1.180 1.200 41,874 -0.12(-9.09%)
Jun 09, 2022 1.250 1.380 1.200 1.320 39,057 +0.05(+3.94%)
Jun 08, 2022 1.170 1.270 1.170 1.270 29,254 +0.09(+7.63%)
Jun 07, 2022 1.220 1.220 1.180 1.180 22,960 -0.06(-4.84%)
Jun 06, 2022 1.280 1.330 1.210 1.240 35,957 +0.00(+0.00%)
Jun 03, 2022 1.230 1.240 1.170 1.240 23,818 +0.03(+2.48%)
Jun 02, 2022 1.160 1.220 1.160 1.210 61,812 +0.05(+4.31%)
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.