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 (%)
Apr 28, 2017 2.790 2.790 2.410 2.440 37,453 +0.23(+10.41%)
Apr 27, 2017 2.250 2.360 2.200 2.210 17,563 -0.04(-1.78%)
Apr 26, 2017 2.350 2.359 2.250 2.250 7,100 +0.00(+0.00%)
Apr 25, 2017 2.250 2.450 2.250 2.250 13,916 -0.02(-0.88%)
Apr 24, 2017 2.400 2.404 2.180 2.270 3,959 -0.02(-0.87%)
Apr 21, 2017 2.480 2.480 2.170 2.290 47,016 -0.18(-7.29%)
Apr 20, 2017 2.650 2.650 2.300 2.470 17,645 -0.18(-6.79%)
Apr 19, 2017 2.689 2.689 2.295 2.650 49,255 +0.00(+0.00%)
Apr 18, 2017 2.740 2.740 2.490 2.650 10,276 -0.10(-3.64%)
Apr 17, 2017 2.670 2.750 2.670 2.750 970 +0.08(+3.00%)
Apr 13, 2017 2.700 2.700 2.600 2.670 2,200 -0.02(-0.56%)
Apr 12, 2017 2.700 2.700 2.600 2.685 9,000 -0.14(-5.12%)
Apr 11, 2017 2.718 2.830 2.680 2.830 13,800 +0.12(+4.43%)
Apr 10, 2017 2.730 2.830 2.696 2.710 18,150 +0.00(+0.00%)
Apr 07, 2017 2.800 2.900 2.660 2.710 18,850 +0.07(+2.65%)
Apr 06, 2017 2.850 2.850 2.620 2.640 24,587 -0.21(-7.37%)
Apr 05, 2017 3.020 3.020 2.850 2.850 16,550 -0.10(-3.34%)
Apr 04, 2017 3.000 3.051 2.949 2.949 16,671 +0.05(+1.67%)
Apr 03, 2017 2.900 2.946 2.900 2.900 1,650 +0.00(+0.00%)
Mar 31, 2017 2.997 2.999 2.900 2.900 11,689 -0.07(-2.36%)
Mar 30, 2017 2.900 3.000 2.900 2.970 13,243 +0.12(+4.21%)
Mar 29, 2017 3.030 3.087 2.530 2.850 35,435 -0.15(-5.00%)
Mar 28, 2017 3.040 3.049 3.000 3.000 4,006 -0.04(-1.32%)
Mar 27, 2017 3.185 3.185 3.040 3.040 2,068 -0.01(-0.33%)
Mar 24, 2017 3.053 3.098 3.050 3.050 2,350 -0.03(-0.97%)
Mar 23, 2017 3.000 3.080 3.000 3.080 600 +0.08(+2.67%)
Mar 22, 2017 3.050 3.080 3.000 3.000 14,349 -0.10(-3.23%)
Mar 21, 2017 3.130 3.141 3.100 3.100 4,650 -0.02(-0.64%)
Mar 20, 2017 3.150 3.150 3.120 3.120 759 +0.08(+2.63%)
Mar 17, 2017 3.090 3.190 3.040 3.040 12,150 +0.03(+1.04%)
Mar 16, 2017 3.100 3.100 3.000 3.009 15,529 -0.00(-0.05%)
Mar 15, 2017 3.020 3.200 3.000 3.010 53,682 -0.03(-0.83%)
Mar 14, 2017 3.072 3.072 3.020 3.035 18,440 -0.00(-0.16%)
Mar 13, 2017 3.050 3.120 3.030 3.040 6,116 +0.05(+1.67%)
Mar 10, 2017 3.150 3.150 2.950 2.990 29,308 -0.07(-2.32%)
Mar 09, 2017 3.100 3.150 3.060 3.061 17,424 +0.00(+0.04%)
Mar 08, 2017 3.147 3.147 3.050 3.060 13,061 +0.00(+0.00%)
Mar 07, 2017 3.190 3.190 3.060 3.060 10,793 -0.07(-2.22%)
Mar 06, 2017 3.200 3.200 3.130 3.130 11,600 -0.04(-1.27%)
Mar 03, 2017 3.100 3.190 3.061 3.170 8,622 +0.07(+2.26%)
Mar 02, 2017 3.000 3.180 3.000 3.100 11,629 +0.14(+4.73%)
Mar 01, 2017 3.180 3.200 2.960 2.960 22,657 -0.08(-2.63%)
Feb 28, 2017 3.040 3.170 3.040 3.040 4,422 -0.01(-0.33%)
Feb 27, 2017 3.230 3.230 3.030 3.050 8,272 +0.01(+0.33%)
Feb 24, 2017 3.220 3.220 3.010 3.040 6,362 +0.01(+0.33%)
Feb 23, 2017 3.050 3.058 3.010 3.030 29,022 -0.03(-0.98%)
Feb 22, 2017 3.220 3.220 3.059 3.060 9,390 -0.04(-1.29%)
Feb 21, 2017 3.290 3.290 3.100 3.100 22,478 -0.02(-0.64%)
Feb 17, 2017 3.120 3.120 3.120 0 +0.02(+0.65%)
Feb 16, 2017 3.075 3.100 3.075 3.100 11,200 +0.00(+0.00%)
Feb 15, 2017 3.090 3.120 3.080 3.100 11,640 +0.04(+1.31%)
Feb 14, 2017 3.120 3.140 3.050 3.060 18,550 -0.06(-1.92%)
Feb 13, 2017 3.247 3.249 3.120 3.120 7,566 -0.10(-3.14%)
Feb 10, 2017 3.249 3.250 3.180 3.221 19,400 -0.03(-0.89%)
Feb 09, 2017 3.200 3.300 3.200 3.250 9,691 +0.06(+1.88%)
Feb 08, 2017 3.199 3.200 3.180 3.190 24,179 -0.03(-0.93%)
Feb 07, 2017 3.100 3.239 3.100 3.220 11,507 +0.01(+0.31%)
Feb 06, 2017 3.050 3.281 3.050 3.210 6,358 +0.02(+0.63%)
Feb 03, 2017 3.200 3.200 3.190 3.190 11,016 +0.00(+0.00%)
Feb 02, 2017 3.230 3.240 3.190 3.190 9,380 +0.02(+0.63%)
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.