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 (%)
Nov 29, 2019 2.360 2.360 2.360 88 +0.00(+0.00%)
Nov 27, 2019 2.360 2.360 2.360 2.360 500 +0.01(+0.42%)
Nov 26, 2019 2.400 2.400 2.340 2.350 4,925 -0.00(-0.00%)
Nov 25, 2019 2.460 2.460 2.350 2.350 7,646 -0.05(-2.07%)
Nov 22, 2019 2.252 2.400 2.252 2.400 4,600 -0.02(-0.84%)
Nov 21, 2019 2.350 2.420 2.270 2.420 21,484 -0.01(-0.40%)
Nov 20, 2019 2.450 2.450 2.350 2.430 4,318 +0.03(+1.24%)
Nov 19, 2019 2.350 2.400 2.350 2.400 12,551 +0.00(+0.01%)
Nov 18, 2019 2.350 2.400 2.350 2.400 6,627 -0.04(-1.51%)
Nov 15, 2019 2.480 2.490 2.300 2.437 6,500 +0.04(+1.52%)
Nov 14, 2019 2.400 2.410 2.350 2.400 9,021 +0.02(+0.84%)
Nov 13, 2019 2.400 2.410 2.350 2.380 12,302 +0.03(+1.27%)
Nov 12, 2019 2.340 2.450 2.310 2.350 30,118 +0.05(+2.18%)
Nov 11, 2019 1.950 2.420 1.940 2.300 43,681 +0.35(+17.95%)
Nov 08, 2019 1.950 1.950 1.950 1.950 1,000 +0.00(+0.00%)
Nov 07, 2019 2.000 2.000 1.950 1.950 39,934 -0.05(-2.50%)
Nov 06, 2019 1.990 2.000 1.900 2.000 9,215 +0.00(+0.00%)
Nov 05, 2019 2.140 2.190 1.985 2.000 27,276 -0.14(-6.54%)
Nov 04, 2019 2.000 2.140 2.000 2.140 5,619 +0.21(+10.88%)
Nov 01, 2019 2.000 2.140 1.930 1.930 8,000 -0.07(-3.50%)
Oct 31, 2019 1.980 2.100 1.980 2.000 7,206 +0.02(+1.01%)
Oct 30, 2019 1.706 1.980 1.706 1.980 4,440 +0.05(+2.59%)
Oct 29, 2019 1.872 1.930 1.660 1.930 3,536 +0.27(+16.27%)
Oct 28, 2019 1.910 1.910 1.660 1.660 39,067 -0.27(-13.99%)
Oct 25, 2019 1.850 1.930 1.850 1.930 30,100 +0.08(+4.32%)
Oct 24, 2019 1.860 1.860 1.840 1.850 485 -0.03(-1.60%)
Oct 23, 2019 1.900 1.900 1.702 1.880 10,925 +0.08(+4.44%)
Oct 22, 2019 1.900 1.900 1.800 1.800 3,959 +0.00(+0.00%)
Oct 21, 2019 1.761 1.800 1.761 1.800 1,346 +0.01(+0.82%)
Oct 18, 2019 1.960 1.960 1.670 1.785 9,100 -0.19(-9.83%)
Oct 17, 2019 1.860 2.000 1.800 1.980 15,659 +0.18(+10.00%)
Oct 16, 2019 1.800 1.810 1.730 1.800 3,817 +0.05(+2.86%)
Oct 15, 2019 1.860 1.860 1.738 1.750 375 -0.13(-6.91%)
Oct 14, 2019 1.720 1.920 1.720 1.880 5,162 +0.17(+9.94%)
Oct 11, 2019 1.920 1.940 1.710 1.710 1,800 -0.22(-11.40%)
Oct 10, 2019 1.930 1.940 1.900 1.930 3,473 +0.00(+0.00%)
Oct 09, 2019 1.940 1.940 1.880 1.930 5,648 +0.02(+1.05%)
Oct 08, 2019 1.820 1.930 1.800 1.910 6,971 +0.01(+0.53%)
Oct 07, 2019 1.940 1.950 1.780 1.900 8,350 +0.07(+3.83%)
Oct 04, 2019 1.940 1.950 1.720 1.830 11,500 -0.11(-5.84%)
Oct 03, 2019 1.970 1.980 1.857 1.944 8,627 +0.04(+2.29%)
Oct 02, 2019 1.980 2.000 1.810 1.900 14,337 -0.07(-3.55%)
Oct 01, 2019 1.970 1.970 1.970 1.970 1,899 +0.16(+8.83%)
Sep 30, 2019 1.840 1.960 1.810 1.810 3,145 -0.11(-5.72%)
Sep 27, 2019 1.890 1.960 1.810 1.920 6,600 +0.01(+0.52%)
Sep 26, 2019 1.960 1.970 1.830 1.910 11,572 -0.02(-1.04%)
Sep 25, 2019 1.930 1.930 1.920 1.930 3,009 -0.01(-0.44%)
Sep 24, 2019 1.880 1.970 1.810 1.938 4,186 +0.12(+6.51%)
Sep 23, 2019 1.970 1.970 1.820 1.820 19,926 -0.12(-6.19%)
Sep 20, 2019 1.970 1.970 1.940 1.940 300 -0.03(-1.52%)
Sep 19, 2019 1.970 1.970 1.920 1.970 1,679 -0.01(-0.50%)
Sep 18, 2019 1.980 1.980 1.980 273 +0.00(+0.00%)
Sep 17, 2019 1.980 1.980 1.930 1.980 3,990 -0.01(-0.51%)
Sep 16, 2019 2.000 2.050 1.957 1.990 11,142 +0.01(+0.51%)
Sep 13, 2019 1.830 1.980 1.820 1.980 5,000 +0.15(+8.19%)
Sep 12, 2019 1.830 1.850 1.830 1.830 4,464 +0.01(+0.55%)
Sep 11, 2019 1.940 1.940 1.810 1.820 2,433 -0.02(-1.09%)
Sep 10, 2019 1.930 2.000 1.820 1.840 9,496 -0.03(-1.60%)
Sep 09, 2019 2.001 2.010 1.845 1.870 39,227 -0.20(-9.66%)
Sep 06, 2019 2.190 2.190 1.990 2.070 10,100 -0.08(-3.72%)
Sep 05, 2019 2.000 2.170 1.970 2.150 21,838 +0.24(+12.57%)
Sep 04, 2019 1.740 2.000 1.710 1.910 38,864 +0.21(+12.35%)
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.