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 (%)
Oct 31, 2022 0.9821 0.9821 0.9300 0.9560 18,925 -0.02(-2.37%)
Oct 28, 2022 0.9500 0.9880 0.9101 0.9792 19,771 +0.03(+3.06%)
Oct 27, 2022 1.030 1.030 0.9500 0.9501 13,145 -0.01(-1.17%)
Oct 26, 2022 0.9300 0.9999 0.9308 0.9613 4,791 -0.05(-4.82%)
Oct 25, 2022 0.9800 1.040 0.9099 1.010 12,325 +0.09(+9.73%)
Oct 24, 2022 0.9103 0.9440 0.9100 0.9204 16,007 -0.08(-7.96%)
Oct 21, 2022 0.9900 1.020 0.8900 1.000 33,955 +0.02(+2.25%)
Oct 20, 2022 1.000 1.020 0.9100 0.9780 29,360 -0.04(-4.12%)
Oct 19, 2022 0.8800 1.050 0.8600 1.020 130,051 +0.13(+14.29%)
Oct 18, 2022 0.8850 0.9498 0.8800 0.8925 45,036 +0.01(+1.42%)
Oct 17, 2022 0.8499 0.8899 0.8499 0.8800 27,091 +0.03(+3.53%)
Oct 14, 2022 0.8400 0.8500 0.7812 0.8500 64,276 -0.03(-3.34%)
Oct 13, 2022 0.8001 0.9280 0.7800 0.8794 151,903 +0.06(+7.23%)
Oct 12, 2022 0.8500 0.8790 0.8000 0.8201 203,053 -0.04(-4.63%)
Oct 11, 2022 0.8600 0.9090 0.8100 0.8599 167,278 -0.02(-2.57%)
Oct 10, 2022 0.9000 0.9090 0.8101 0.8826 79,733 -0.02(-1.93%)
Oct 07, 2022 0.9000 0.9100 0.8700 0.9000 104,706 +0.02(+2.27%)
Oct 06, 2022 0.9000 0.9900 0.8600 0.8800 77,217 +0.01(+1.15%)
Oct 05, 2022 0.9400 0.9400 0.8600 0.8700 41,579 -0.02(-2.25%)
Oct 04, 2022 0.8778 0.9800 0.8778 0.8900 55,050 +0.01(+1.14%)
Oct 03, 2022 0.9600 0.9600 0.8700 0.8800 16,570 -0.06(-6.88%)
Sep 30, 2022 0.9800 1.150 0.9000 0.9450 289,447 -0.06(-5.50%)
Sep 29, 2022 1.040 1.040 1.000 1.000 40,738 -0.05(-4.76%)
Sep 28, 2022 1.030 1.060 1.020 1.050 10,996 -0.04(-3.67%)
Sep 27, 2022 1.049 1.090 1.049 1.090 15,267 +0.05(+4.80%)
Sep 26, 2022 1.020 1.060 1.020 1.040 7,128 +0.01(+0.91%)
Sep 23, 2022 1.030 1.070 1.000 1.031 56,784 -0.05(-4.56%)
Sep 22, 2022 1.130 1.130 1.060 1.080 21,209 -0.02(-1.82%)
Sep 21, 2022 1.080 1.130 1.080 1.100 19,041 +0.02(+1.85%)
Sep 20, 2022 1.110 1.110 1.060 1.080 8,979 +0.00(+0.00%)
Sep 19, 2022 1.090 1.090 1.060 1.080 24,891 -0.01(-0.92%)
Sep 16, 2022 1.120 1.120 1.060 1.090 21,120 -0.03(-2.68%)
Sep 15, 2022 1.130 1.130 1.120 1.120 16,430 +0.02(+1.82%)
Sep 14, 2022 1.150 1.160 1.100 1.100 47,592 -0.01(-0.90%)
Sep 13, 2022 1.050 1.190 1.050 1.110 78,272 +0.01(+0.91%)
Sep 12, 2022 1.110 1.245 1.100 1.100 26,859 -0.01(-0.91%)
Sep 09, 2022 1.150 1.150 1.101 1.110 18,047 +0.05(+4.73%)
Sep 08, 2022 1.040 1.060 1.040 1.060 1,994 +0.02(+1.92%)
Sep 07, 2022 1.030 1.106 1.030 1.040 82,329 +0.00(+0.00%)
Sep 06, 2022 1.170 1.180 1.005 1.040 172,225 -0.21(-16.80%)
Sep 02, 2022 1.190 1.310 1.150 1.250 31,186 +0.03(+2.46%)
Sep 01, 2022 1.350 1.350 1.220 1.220 21,790 -0.07(-5.43%)
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%)
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.