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 (%)
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%)
Sep 03, 2019 1.700 1.750 1.590 1.700 18,680 +0.11(+6.92%)
Aug 30, 2019 1.600 1.690 1.590 1.590 8,500 +0.03(+1.68%)
Aug 29, 2019 1.564 1.564 1.564 53 +0.00(+0.00%)
Aug 28, 2019 1.690 1.690 1.560 1.564 7,623 -0.14(-8.01%)
Aug 27, 2019 1.500 1.700 1.500 1.700 1,274 +0.12(+7.59%)
Aug 26, 2019 1.599 1.599 1.580 1.580 285 +0.02(+1.28%)
Aug 23, 2019 1.500 1.700 1.500 1.560 14,300 +0.06(+4.00%)
Aug 22, 2019 1.510 1.510 1.500 1.500 801 +0.02(+1.35%)
Aug 21, 2019 1.490 1.550 1.350 1.480 7,784 -0.01(-0.34%)
Aug 20, 2019 1.485 1.485 1.485 1 +0.00(+0.00%)
Aug 19, 2019 1.500 1.500 1.485 1.485 1,048 +0.02(+1.03%)
Aug 16, 2019 1.010 1.573 1.010 1.470 2,200 -0.23(-13.53%)
Aug 15, 2019 1.700 1.700 1.700 1.700 268 +0.15(+9.68%)
Aug 13, 2019 1.550 1.550 1.550 0 -0.15(-8.82%)
Aug 12, 2019 1.700 1.700 1.700 1.700 470 +0.13(+7.95%)
Aug 09, 2019 1.570 1.575 1.570 1.575 600 +0.01(+0.45%)
Aug 08, 2019 1.680 1.680 1.560 1.568 2,321 -0.03(-2.02%)
Aug 07, 2019 1.660 1.660 1.600 1.600 3,007 -0.01(-0.61%)
Aug 06, 2019 1.800 1.800 1.600 1.610 13,139 -0.17(-9.55%)
Aug 05, 2019 1.800 1.800 1.780 1.780 1,936 -0.09(-4.81%)
Aug 02, 2019 1.900 1.900 1.800 1.870 3,900 -0.03(-1.58%)
Aug 01, 2019 1.990 1.990 1.900 1.900 867 -0.10(-5.00%)
Jul 31, 2019 1.820 2.000 1.790 2.000 17,994 +0.11(+5.82%)
Jul 30, 2019 1.810 1.890 1.790 1.890 5,769 +0.05(+2.72%)
Jul 29, 2019 1.730 1.900 1.730 1.840 2,334 -0.06(-3.16%)
Jul 26, 2019 1.835 1.940 1.835 1.900 5,500 +0.10(+5.56%)
Jul 25, 2019 1.940 1.940 1.800 1.800 6,687 -0.15(-7.69%)
Jul 24, 2019 1.950 1.950 1.789 1.950 7,932 +0.03(+1.56%)
Jul 23, 2019 1.750 1.990 1.710 1.920 8,701 -0.03(-1.54%)
Jul 22, 2019 2.000 2.170 1.940 1.950 22,393 -0.04(-2.01%)
Jul 19, 2019 1.870 2.020 1.700 1.990 32,800 +0.06(+3.11%)
Jul 18, 2019 1.990 2.030 1.879 1.930 8,639 +0.03(+1.53%)
Jul 17, 2019 1.850 2.030 1.706 1.901 35,556 +0.10(+5.61%)
Jul 16, 2019 1.540 2.180 1.540 1.800 78,101 +0.32(+21.62%)
Jul 15, 2019 1.754 1.762 1.460 1.480 26,921 -0.26(-14.94%)
Jul 12, 2019 1.699 1.762 1.699 1.740 800 +0.06(+3.57%)
Jul 11, 2019 1.920 1.920 1.630 1.680 78,416 -0.27(-13.85%)
Jul 10, 2019 1.995 1.995 1.800 1.950 24,870 +0.00(+0.00%)
Jul 09, 2019 2.129 2.129 1.950 1.950 12,571 -0.19(-8.88%)
Jul 08, 2019 2.310 2.310 1.986 2.140 22,508 -0.13(-5.73%)
Jul 05, 2019 2.190 2.340 2.190 2.270 28,400 +0.06(+2.71%)
Jul 03, 2019 2.260 2.360 2.190 2.210 30,500 -0.16(-6.75%)
Jul 02, 2019 2.430 2.440 2.250 2.370 47,583 -0.04(-1.66%)
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.