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 28, 2021 16.50 16.99 10.55 10.60 8,168,474 -6.33(-37.39%)
May 27, 2021 20.14 24.36 16.56 16.93 8,156,264 +0.50(+3.04%)
May 26, 2021 17.95 18.65 15.22 16.43 1,700,502 -1.53(-8.52%)
May 25, 2021 13.24 19.71 13.01 17.96 8,846,735 +4.18(+30.33%)
May 24, 2021 14.23 15.00 13.20 13.78 3,344,763 -0.85(-5.81%)
May 21, 2021 15.69 16.70 14.36 14.63 3,997,094 -0.21(-1.42%)
May 20, 2021 12.60 15.96 12.50 14.84 4,327,863 +2.04(+15.94%)
May 19, 2021 12.55 13.87 11.62 12.80 2,078,444 -0.73(-5.40%)
May 18, 2021 11.07 14.35 11.07 13.53 2,798,540 +2.35(+21.02%)
May 17, 2021 10.10 11.37 10.05 11.18 2,028,380 +0.34(+3.14%)
May 14, 2021 9.080 11.50 8.820 10.84 4,424,828 +1.32(+13.87%)
May 13, 2021 7.680 10.65 7.680 9.520 5,285,718 +1.82(+23.64%)
May 12, 2021 6.920 8.691 6.920 7.700 813,402 +0.70(+10.00%)
May 11, 2021 6.410 7.320 6.400 7.000 314,351 +0.48(+7.36%)
May 10, 2021 6.300 6.780 6.000 6.520 363,882 +0.16(+2.52%)
May 07, 2021 6.100 6.490 6.100 6.360 180,357 +0.25(+4.09%)
May 06, 2021 6.290 6.440 6.020 6.110 116,993 -0.18(-2.86%)
May 05, 2021 6.460 6.510 6.180 6.290 201,490 -0.23(-3.53%)
May 04, 2021 6.010 6.640 5.810 6.520 560,834 +0.37(+6.02%)
May 03, 2021 6.170 6.340 5.940 6.150 203,556 +0.21(+3.54%)
Apr 30, 2021 6.090 6.240 5.900 5.940 144,700 -0.09(-1.49%)
Apr 29, 2021 6.140 6.270 5.800 6.030 462,266 -0.17(-2.74%)
Apr 28, 2021 5.610 6.240 5.570 6.200 426,229 +0.52(+9.15%)
Apr 27, 2021 5.960 6.010 5.500 5.680 706,055 -0.27(-4.54%)
Apr 26, 2021 6.010 6.460 5.850 5.950 557,511 -0.19(-3.09%)
Apr 23, 2021 5.480 6.200 5.420 6.140 662,400 +0.49(+8.67%)
Apr 22, 2021 5.740 6.150 5.530 5.650 983,452 +0.06(+1.07%)
Apr 21, 2021 5.250 6.050 4.930 5.590 1,722,398 +0.32(+6.07%)
Apr 20, 2021 4.740 5.410 4.720 5.270 2,527,018 +0.62(+13.33%)
Apr 19, 2021 3.720 4.810 3.720 4.650 1,357,469 +0.83(+21.73%)
Apr 16, 2021 3.680 4.000 3.634 3.820 512,100 +0.09(+2.41%)
Apr 15, 2021 4.050 4.050 3.700 3.730 446,921 -0.39(-9.47%)
Apr 14, 2021 4.030 4.290 3.930 4.120 471,999 +0.03(+0.73%)
Apr 13, 2021 4.160 4.500 4.010 4.090 554,694 -0.15(-3.54%)
Apr 12, 2021 4.510 4.690 4.050 4.240 818,367 -0.27(-5.99%)
Apr 09, 2021 4.880 4.920 4.510 4.510 596,100 -0.28(-5.85%)
Apr 08, 2021 4.610 4.870 4.450 4.790 608,420 +0.16(+3.46%)
Apr 07, 2021 4.940 5.040 4.420 4.630 1,574,373 -0.48(-9.39%)
Apr 06, 2021 6.840 7.180 4.680 5.110 5,513,214 -1.69(-24.85%)
Apr 05, 2021 5.300 7.380 5.300 6.800 4,377,355 +1.41(+26.16%)
Apr 01, 2021 4.500 5.870 4.450 5.390 4,703,700 +0.86(+18.98%)
Mar 31, 2021 3.680 4.620 3.590 4.530 2,008,823 +0.65(+16.75%)
Mar 30, 2021 3.020 4.150 2.910 3.880 7,586,673 +0.88(+29.33%)
Mar 29, 2021 2.750 3.260 2.750 3.000 466,520 +0.24(+8.70%)
Mar 26, 2021 3.090 3.090 2.710 2.760 215,200 -0.30(-9.80%)
Mar 25, 2021 2.880 3.170 2.700 3.060 247,168 +0.09(+3.03%)
Mar 24, 2021 3.120 3.450 2.900 2.970 368,644 -0.17(-5.41%)
Mar 23, 2021 3.470 3.560 3.060 3.140 679,511 -0.33(-9.51%)
Mar 22, 2021 3.110 3.810 3.060 3.470 3,401,156 +0.25(+7.76%)
Mar 19, 2021 3.180 3.350 2.920 3.220 1,574,400 -0.13(-3.88%)
Mar 18, 2021 2.350 4.700 2.310 3.350 54,062,788 +0.96(+40.17%)
Mar 17, 2021 2.300 2.400 2.260 2.390 32,432 +0.09(+3.91%)
Mar 16, 2021 2.310 2.460 2.300 2.300 169,626 -0.03(-1.29%)
Mar 15, 2021 2.250 2.390 2.240 2.330 99,614 +0.06(+2.64%)
Mar 12, 2021 2.350 2.350 2.240 2.270 67,600 -0.08(-3.40%)
Mar 11, 2021 2.240 2.390 2.240 2.350 83,581 +0.21(+9.81%)
Mar 10, 2021 2.510 2.605 2.140 2.140 333,711 -0.33(-13.36%)
Mar 09, 2021 2.700 2.700 2.210 2.470 489,548 -0.01(-0.40%)
Mar 08, 2021 2.010 2.700 2.010 2.480 918,799 +0.49(+24.62%)
Mar 05, 2021 1.820 2.150 1.820 1.990 395,000 +0.17(+9.34%)
Mar 04, 2021 1.930 2.060 1.800 1.820 127,078 -0.10(-5.21%)
Mar 03, 2021 2.200 2.240 1.900 1.920 318,778 -0.27(-12.53%)
Mar 02, 2021 2.130 2.279 2.130 2.195 71,400 +0.06(+3.05%)
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.