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 29, 2023 0.9500 0.9500 0.9026 0.9500 1,532 +0.05(+5.54%)
Sep 28, 2023 0.9412 0.9450 0.9001 0.9001 714 +0.00(+0.01%)
Sep 27, 2023 0.8833 0.9500 0.8833 0.9000 58,957 -0.05(-5.26%)
Sep 26, 2023 0.9800 1.020 0.9500 0.9500 11,077 +0.01(+1.06%)
Sep 25, 2023 0.9500 0.9400 0.9400 0.9400 578 -0.01(-1.05%)
Sep 22, 2023 1.020 1.020 0.9500 0.9500 7,039 -0.07(-6.86%)
Sep 21, 2023 0.9201 1.020 0.9201 1.020 6,059 +0.02(+1.49%)
Sep 20, 2023 1.040 1.040 0.9900 1.005 8,921 -0.02(-1.47%)
Sep 19, 2023 0.9100 1.040 0.9100 1.020 11,844 +0.08(+8.51%)
Sep 18, 2023 0.9600 1.078 0.9100 0.9400 9,678 +0.00(+0.00%)
Sep 15, 2023 0.9000 0.9400 0.9000 0.9400 2,995 +0.02(+2.17%)
Sep 14, 2023 0.9000 0.9500 0.9000 0.9200 4,684 +0.01(+1.10%)
Sep 13, 2023 0.9180 0.9441 0.9100 0.9100 5,636 -0.01(-0.86%)
Sep 12, 2023 0.9000 0.9198 0.9000 0.9179 2,678 +0.01(+0.87%)
Sep 11, 2023 0.9000 0.9379 0.9000 0.9100 4,962 -0.01(-0.63%)
Sep 08, 2023 0.9200 0.9460 0.9100 0.9158 16,312 +0.01(+0.64%)
Sep 07, 2023 0.9600 0.9600 0.9100 0.9100 33,382 -0.07(-7.14%)
Sep 06, 2023 0.9700 1.000 0.9400 0.9800 28,276 -0.00(-0.38%)
Sep 05, 2023 0.9900 0.9900 0.9600 0.9837 14,288 +0.02(+2.47%)
Sep 01, 2023 0.9800 0.9800 0.9600 0.9600 8,768 -0.01(-0.62%)
Aug 31, 2023 1.020 1.020 0.9600 0.9660 32,966 -0.04(-4.36%)
Aug 30, 2023 1.040 1.051 0.9710 1.010 55,222 +0.00(+0.00%)
Aug 29, 2023 0.9400 1.030 0.9250 1.010 315,604 +0.07(+7.91%)
Aug 28, 2023 0.9600 0.9601 0.9100 0.9360 140,799 -0.04(-4.49%)
Aug 25, 2023 0.9500 1.010 0.9400 0.9800 212,856 +0.02(+2.08%)
Aug 24, 2023 1.240 1.300 0.9457 0.9600 356,051 -0.36(-27.27%)
Aug 23, 2023 1.370 1.470 1.290 1.320 53,008 -0.01(-0.75%)
Aug 22, 2023 1.310 1.400 1.300 1.330 28,615 +0.03(+2.31%)
Aug 21, 2023 1.290 1.400 1.280 1.300 18,477 +0.00(+0.00%)
Aug 18, 2023 1.280 1.390 1.170 1.300 73,147 -0.01(-0.76%)
Aug 17, 2023 1.450 1.450 1.280 1.310 49,037 -0.05(-3.68%)
Aug 16, 2023 1.490 1.560 1.310 1.360 98,718 -0.16(-10.53%)
Aug 15, 2023 1.540 1.610 1.450 1.520 97,896 +0.07(+4.83%)
Aug 14, 2023 1.300 1.495 1.300 1.450 61,108 +0.09(+6.62%)
Aug 11, 2023 1.210 1.460 1.210 1.360 213,247 -0.12(-8.11%)
Aug 10, 2023 1.450 1.540 1.420 1.480 121,191 -0.06(-3.90%)
Aug 09, 2023 1.780 1.780 1.400 1.540 197,839 -0.16(-9.41%)
Aug 08, 2023 1.600 1.800 1.560 1.700 455,700 +0.11(+7.03%)
Aug 07, 2023 1.400 1.650 1.400 1.588 470,693 +0.28(+21.25%)
Aug 04, 2023 1.150 1.450 1.150 1.310 319,868 +0.17(+14.91%)
Aug 03, 2023 1.040 1.180 1.040 1.140 190,151 +0.08(+7.55%)
Aug 02, 2023 1.160 1.220 1.030 1.060 242,728 -0.11(-9.40%)
Aug 01, 2023 1.070 1.203 1.070 1.170 83,525 +0.10(+9.35%)
Jul 31, 2023 1.080 1.080 1.042 1.070 24,203 +0.04(+3.88%)
Jul 28, 2023 0.9500 1.030 0.8820 1.030 54,072 +0.09(+9.57%)
Jul 27, 2023 1.030 1.051 0.9400 0.9400 86,881 -0.09(-8.74%)
Jul 26, 2023 1.050 1.050 1.030 1.030 8,706 +0.00(+0.00%)
Jul 25, 2023 1.060 1.060 1.000 1.030 26,500 +0.03(+3.00%)
Jul 24, 2023 1.040 1.060 0.9718 1.000 13,490 +0.00(+0.00%)
Jul 21, 2023 0.9800 1.060 0.9800 1.000 24,725 +0.02(+2.04%)
Jul 20, 2023 1.010 1.010 0.9600 0.9800 2,297 +0.02(+2.08%)
Jul 19, 2023 0.9700 0.9989 0.9560 0.9600 3,047 -0.03(-3.03%)
Jul 18, 2023 0.9518 0.9900 0.9518 0.9900 8,974 +0.04(+3.68%)
Jul 17, 2023 0.9500 0.9900 0.9500 0.9549 6,488 -0.02(-1.85%)
Jul 14, 2023 0.9450 1.020 0.8801 0.9729 23,625 +0.05(+5.17%)
Jul 13, 2023 0.9372 0.9491 0.9251 0.9251 1,607 +0.01(+0.55%)
Jul 12, 2023 0.9100 0.9300 0.8740 0.9200 39,249 +0.01(+1.10%)
Jul 11, 2023 0.9100 0.9100 0.8600 0.9100 4,826 +0.00(+0.00%)
Jul 10, 2023 0.8600 0.9493 0.8600 0.9100 22,106 +0.05(+5.81%)
Jul 07, 2023 0.8501 0.8601 0.8501 0.8600 2,083 -0.02(-2.27%)
Jul 06, 2023 0.8300 0.8899 0.8300 0.8800 9,071 -0.02(-2.22%)
Jul 05, 2023 0.9000 0.9000 0.8800 0.9000 2,788 +0.00(+0.00%)
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.