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 (%)
Dec 30, 2022 0.5001 0.5250 0.4279 0.4512 66,631 -0.05(-9.78%)
Dec 29, 2022 0.5000 0.5100 0.5000 0.5001 16,828 +0.00(+0.02%)
Dec 28, 2022 0.6000 0.6000 0.5000 0.5000 17,580 -0.07(-12.28%)
Dec 27, 2022 0.5952 0.6001 0.5500 0.5700 16,696 -0.07(-10.94%)
Dec 23, 2022 0.6418 0.6499 0.5619 0.6400 36,259 +0.01(+1.59%)
Dec 22, 2022 0.6800 0.6800 0.6300 0.6300 17,348 +0.02(+3.26%)
Dec 21, 2022 0.6701 0.7050 0.6101 0.6101 38,738 -0.06(-9.20%)
Dec 20, 2022 0.6870 0.6997 0.6701 0.6719 6,953 -0.02(-2.20%)
Dec 19, 2022 0.7150 0.7551 0.6700 0.6870 62,910 -0.03(-3.92%)
Dec 16, 2022 0.7759 0.7759 0.7100 0.7150 24,348 -0.08(-10.61%)
Dec 15, 2022 0.7999 0.7999 0.7100 0.7999 64,603 +0.04(+5.29%)
Dec 14, 2022 0.8200 0.8200 0.7400 0.7597 37,648 -0.01(-1.34%)
Dec 13, 2022 0.8400 0.8400 0.7700 0.7700 13,155 +0.00(+0.52%)
Dec 12, 2022 0.7602 0.8000 0.7585 0.7660 48,166 -0.00(-0.52%)
Dec 09, 2022 0.8300 0.8400 0.7700 0.7700 16,835 -0.02(-2.53%)
Dec 08, 2022 0.8000 0.8300 0.7801 0.7900 22,113 -0.01(-1.24%)
Dec 07, 2022 0.8401 0.8401 0.7900 0.7999 32,566 -0.05(-5.91%)
Dec 06, 2022 0.8401 0.8822 0.8401 0.8501 13,352 -0.07(-7.10%)
Dec 05, 2022 0.9499 0.9500 0.8901 0.9151 4,436 -0.03(-3.66%)
Dec 02, 2022 0.9000 0.9800 0.8801 0.9499 12,890 +0.07(+7.94%)
Dec 01, 2022 0.9000 0.9001 0.8800 0.8800 8,775 -0.01(-0.91%)
Nov 30, 2022 0.8355 0.9000 0.8300 0.8881 3,755 +0.02(+1.90%)
Nov 29, 2022 0.8901 0.9001 0.8300 0.8715 6,749 +0.04(+5.00%)
Nov 28, 2022 0.8521 0.8521 0.8101 0.8300 3,081 +0.02(+2.60%)
Nov 25, 2022 0.8000 0.8098 0.8000 0.8090 3,218 -0.00(-0.12%)
Nov 23, 2022 0.8300 0.8399 0.8100 0.8100 2,733 +0.00(+0.00%)
Nov 22, 2022 0.8800 0.8900 0.8000 0.8100 58,994 -0.06(-6.42%)
Nov 21, 2022 0.9500 0.9500 0.8500 0.8656 70,848 -0.09(-9.83%)
Nov 18, 2022 0.9700 0.9700 0.9200 0.9600 22,811 +0.04(+3.80%)
Nov 17, 2022 0.9000 0.9700 0.8800 0.9249 7,956 +0.02(+2.77%)
Nov 16, 2022 0.9000 0.9000 0.8700 0.9000 12,512 -0.01(-1.10%)
Nov 15, 2022 0.9241 0.9350 0.8901 0.9100 5,200 -0.01(-1.49%)
Nov 14, 2022 0.9685 0.9685 0.8700 0.9238 13,685 +0.03(+3.80%)
Nov 11, 2022 0.9209 0.9209 0.8900 0.8900 31,103 +0.01(+0.56%)
Nov 10, 2022 0.8802 0.9190 0.8801 0.8850 16,907 +0.01(+0.69%)
Nov 09, 2022 0.9200 0.9600 0.8733 0.8789 25,644 -0.05(-5.76%)
Nov 08, 2022 0.9350 0.9500 0.9300 0.9326 7,483 -0.02(-1.83%)
Nov 07, 2022 0.9500 0.9900 0.9100 0.9500 49,198 -0.05(-5.00%)
Nov 04, 2022 0.9100 1.030 0.9100 1.000 53,862 +0.07(+7.53%)
Nov 03, 2022 0.9001 0.9300 0.9001 0.9300 9,892 -0.01(-0.67%)
Nov 02, 2022 0.9400 0.9368 0.9141 0.9363 4,208 -0.04(-4.41%)
Nov 01, 2022 0.9334 0.9800 0.9000 0.9795 28,853 +0.02(+2.46%)
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%)
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.