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 (%)
Nov 16, 2023 1.010 0 -0.01(-0.98%)
Nov 15, 2023 0.9500 1.040 0.9113 1.020 85,443 +0.01(+0.99%)
Nov 14, 2023 0.9400 1.030 0.8742 1.010 84,161 +0.06(+6.32%)
Nov 13, 2023 0.9800 0.9800 0.9500 0.9500 24,815 -0.09(-8.25%)
Nov 10, 2023 0.8609 1.040 0.8302 1.035 41,132 +0.17(+20.31%)
Nov 09, 2023 0.8601 0.8800 0.8601 0.8606 2,394 +0.00(+0.07%)
Nov 08, 2023 0.8900 0.8900 0.8600 0.8600 4,318 -0.02(-2.28%)
Nov 07, 2023 0.8800 0.8801 0.8800 0.8801 777 +0.00(+0.00%)
Nov 06, 2023 0.8800 0.8802 0.8800 0.8801 1,626 +0.00(+0.01%)
Nov 03, 2023 0.8800 0.9000 0.8800 0.8800 2,426 +0.01(+1.15%)
Nov 02, 2023 0.8700 0.8701 0.8700 0.8700 1,577 -0.02(-2.25%)
Nov 01, 2023 0.9400 0.9400 0.8900 0.8900 387 +0.03(+3.48%)
Oct 31, 2023 0.8600 0.8601 0.8600 0.8601 2,847 +0.00(+0.01%)
Oct 30, 2023 0.9000 0.9000 0.8600 0.8600 2,475 -0.04(-4.76%)
Oct 27, 2023 0.8700 0.9030 0.8700 0.9030 855 +0.03(+3.79%)
Oct 26, 2023 0.9243 0.9243 0.8700 0.8700 1,871 -0.05(-5.85%)
Oct 25, 2023 0.9300 0.9300 0.8800 0.9241 1,721 +0.00(+0.45%)
Oct 24, 2023 0.9101 0.9201 0.9070 0.9200 3,326 +0.04(+4.53%)
Oct 23, 2023 0.9500 0.9500 0.8801 0.8801 1,422 -0.06(-6.37%)
Oct 20, 2023 0.9100 0.9400 0.8800 0.9400 3,114 -0.01(-1.05%)
Oct 19, 2023 0.8888 0.9500 0.8888 0.9500 14,210 +0.00(+0.00%)
Oct 18, 2023 0.8500 0.9500 0.8500 0.9500 5,080 +0.05(+5.56%)
Oct 17, 2023 0.9200 0.9300 0.9000 0.9000 6,960 -0.02(-2.12%)
Oct 16, 2023 0.9000 0.9500 0.9100 0.9195 5,542 +0.03(+3.90%)
Oct 13, 2023 0.9000 0.9000 0.8850 0.8850 4,349 +0.01(+1.30%)
Oct 12, 2023 0.8800 0.9100 0.8500 0.8736 18,898 -0.01(-0.73%)
Oct 11, 2023 0.9400 0.9400 0.8603 0.8800 9,229 +0.02(+2.33%)
Oct 10, 2023 0.9000 0.9049 0.8600 0.8600 26,675 -0.04(-4.44%)
Oct 09, 2023 0.8909 0.9198 0.8909 0.9000 14,477 +0.01(+1.04%)
Oct 06, 2023 0.9200 0.9489 0.8700 0.8907 14,386 -0.06(-6.13%)
Oct 05, 2023 0.9499 0.9499 0.8896 0.9489 871 +0.01(+0.95%)
Oct 04, 2023 0.9377 0.9400 0.9377 0.9400 343 +0.04(+4.43%)
Oct 03, 2023 0.9500 0.9500 0.8800 0.9001 35,204 -0.04(-4.24%)
Oct 02, 2023 0.9400 0.9500 0.9200 0.9400 2,053 -0.01(-1.05%)
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%)
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.