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 (%)
Jul 31, 2020 0.8923 0.9100 0.8110 0.8900 27,400 +0.01(+1.25%)
Jul 30, 2020 0.8940 0.8980 0.8698 0.8790 30,375 +0.00(+0.11%)
Jul 29, 2020 0.9200 0.9270 0.8500 0.8780 62,124 -0.05(-4.93%)
Jul 28, 2020 0.9580 0.9900 0.8800 0.9235 175,214 +0.01(+0.72%)
Jul 27, 2020 0.9558 0.9800 0.8600 0.9169 59,386 -0.01(-1.41%)
Jul 24, 2020 0.9500 0.9900 0.9300 0.9300 7,800 +0.02(+2.20%)
Jul 23, 2020 0.9800 0.9800 0.9000 0.9100 49,035 -0.07(-7.14%)
Jul 22, 2020 1.050 1.060 0.9600 0.9800 77,707 -0.05(-4.85%)
Jul 21, 2020 1.110 1.110 1.030 1.030 96,060 -0.10(-8.85%)
Jul 20, 2020 1.120 1.150 1.110 1.130 72,686 +0.01(+0.89%)
Jul 17, 2020 1.120 1.135 1.120 1.120 35,700 +0.01(+0.90%)
Jul 16, 2020 1.050 1.110 1.050 1.110 33,312 +0.02(+1.83%)
Jul 15, 2020 1.050 1.090 1.040 1.090 50,922 +0.01(+0.93%)
Jul 14, 2020 1.060 1.090 1.000 1.080 67,339 +0.07(+6.93%)
Jul 13, 2020 1.050 1.150 0.9430 1.010 300,838 -0.04(-3.81%)
Jul 10, 2020 1.050 1.080 0.9720 1.050 58,200 +0.01(+0.96%)
Jul 09, 2020 1.100 1.130 0.9200 1.040 74,883 +0.03(+2.97%)
Jul 08, 2020 0.9000 1.030 0.8600 1.010 176,661 +0.12(+13.48%)
Jul 07, 2020 0.8200 0.9100 0.8200 0.8900 55,592 +0.02(+2.30%)
Jul 06, 2020 0.7900 0.8800 0.7800 0.8700 109,341 +0.09(+11.54%)
Jul 02, 2020 0.7800 0.8097 0.7511 0.7800 23,700 +0.01(+1.30%)
Jul 01, 2020 0.8200 0.8200 0.7500 0.7700 142,156 -0.05(-6.10%)
Jun 30, 2020 0.8500 0.8599 0.8010 0.8200 106,101 -0.02(-2.38%)
Jun 29, 2020 0.8500 0.8700 0.8400 0.8400 26,494 +0.01(+0.60%)
Jun 26, 2020 0.8729 0.9499 0.8348 0.8350 88,000 -0.11(-12.11%)
Jun 25, 2020 0.9504 0.9701 0.9000 0.9500 56,710 -0.05(-5.00%)
Jun 24, 2020 1.000 1.040 0.9300 1.000 59,221 -0.04(-3.85%)
Jun 23, 2020 1.080 1.080 0.9912 1.040 93,100 +0.01(+0.97%)
Jun 22, 2020 1.070 1.150 1.010 1.030 46,712 -0.06(-5.91%)
Jun 19, 2020 1.000 1.200 0.9980 1.095 174,600 +0.12(+12.86%)
Jun 18, 2020 1.000 1.100 0.9300 0.9700 144,633 -0.05(-4.90%)
Jun 17, 2020 1.020 1.100 0.9900 1.020 71,825 +0.03(+2.51%)
Jun 16, 2020 1.010 1.110 0.9700 0.9950 120,010 +0.04(+3.65%)
Jun 15, 2020 1.050 1.100 0.9000 0.9600 214,780 -0.14(-12.73%)
Jun 12, 2020 1.290 1.300 1.050 1.100 141,800 -0.08(-6.78%)
Jun 11, 2020 1.200 1.360 1.100 1.180 423,854 -0.45(-27.61%)
Jun 10, 2020 1.230 2.600 1.110 1.630 5,751,553 +0.43(+35.83%)
Jun 09, 2020 0.8500 1.350 0.7200 1.200 961,462 +0.35(+41.18%)
Jun 08, 2020 0.8100 0.8500 0.7200 0.8500 44,824 +0.08(+10.39%)
Jun 05, 2020 0.7520 0.8200 0.7502 0.7700 27,800 +0.01(+1.32%)
Jun 04, 2020 0.8799 0.8799 0.7500 0.7600 81,686 -0.14(-15.56%)
Jun 03, 2020 0.6100 0.9300 0.5900 0.9000 137,037 +0.28(+45.18%)
Jun 02, 2020 0.5816 0.6339 0.5814 0.6199 22,492 +0.01(+1.62%)
Jun 01, 2020 0.5800 0.6500 0.5800 0.6100 31,503 -0.00(-0.20%)
May 29, 2020 0.6430 0.6510 0.5820 0.6112 22,300 -0.03(-4.95%)
May 28, 2020 0.6153 0.6754 0.6126 0.6430 21,446 +0.03(+4.98%)
May 27, 2020 0.7000 0.7000 0.5913 0.6125 46,344 -0.04(-6.25%)
May 26, 2020 0.7200 0.7200 0.6171 0.6533 25,611 +0.01(+1.57%)
May 22, 2020 0.6001 0.6646 0.5900 0.6432 14,200 -0.00(-0.54%)
May 21, 2020 0.6282 0.7100 0.5600 0.6467 26,713 -0.01(-1.37%)
May 20, 2020 0.6100 0.7300 0.6100 0.6557 49,064 +0.04(+5.66%)
May 19, 2020 0.6683 0.6683 0.6000 0.6206 12,473 -0.02(-2.85%)
May 18, 2020 0.5600 0.6390 0.5600 0.6388 19,498 +0.02(+2.75%)
May 15, 2020 0.6663 0.7014 0.5500 0.6217 85,400 -0.09(-12.31%)
May 14, 2020 0.7000 0.7116 0.6500 0.7090 20,877 -0.04(-5.81%)
May 13, 2020 0.7800 0.7800 0.7500 0.7527 12,290 -0.00(-0.30%)
May 12, 2020 0.8120 0.8120 0.7550 0.7550 21,121 -0.04(-4.43%)
May 11, 2020 0.8990 0.8990 0.7500 0.7900 38,049 -0.05(-5.95%)
May 08, 2020 0.8925 0.8925 0.8000 0.8400 9,400 +0.00(+0.00%)
May 07, 2020 0.7200 0.9800 0.7200 0.8400 144,428 +0.12(+16.09%)
May 06, 2020 0.7897 0.7897 0.6500 0.7236 4,962 -0.04(-4.79%)
May 05, 2020 0.7200 0.7800 0.6800 0.7600 33,162 +0.08(+11.76%)
May 04, 2020 0.6600 0.7000 0.6600 0.6800 5,906 -0.02(-2.34%)
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.