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 30, 2021 6.090 6.240 5.900 5.940 144,700 -0.09(-1.49%)
Apr 29, 2021 6.140 6.270 5.800 6.030 462,266 -0.17(-2.74%)
Apr 28, 2021 5.610 6.240 5.570 6.200 426,229 +0.52(+9.15%)
Apr 27, 2021 5.960 6.010 5.500 5.680 706,055 -0.27(-4.54%)
Apr 26, 2021 6.010 6.460 5.850 5.950 557,511 -0.19(-3.09%)
Apr 23, 2021 5.480 6.200 5.420 6.140 662,400 +0.49(+8.67%)
Apr 22, 2021 5.740 6.150 5.530 5.650 983,452 +0.06(+1.07%)
Apr 21, 2021 5.250 6.050 4.930 5.590 1,722,398 +0.32(+6.07%)
Apr 20, 2021 4.740 5.410 4.720 5.270 2,527,018 +0.62(+13.33%)
Apr 19, 2021 3.720 4.810 3.720 4.650 1,357,469 +0.83(+21.73%)
Apr 16, 2021 3.680 4.000 3.634 3.820 512,100 +0.09(+2.41%)
Apr 15, 2021 4.050 4.050 3.700 3.730 446,921 -0.39(-9.47%)
Apr 14, 2021 4.030 4.290 3.930 4.120 471,999 +0.03(+0.73%)
Apr 13, 2021 4.160 4.500 4.010 4.090 554,694 -0.15(-3.54%)
Apr 12, 2021 4.510 4.690 4.050 4.240 818,367 -0.27(-5.99%)
Apr 09, 2021 4.880 4.920 4.510 4.510 596,100 -0.28(-5.85%)
Apr 08, 2021 4.610 4.870 4.450 4.790 608,420 +0.16(+3.46%)
Apr 07, 2021 4.940 5.040 4.420 4.630 1,574,373 -0.48(-9.39%)
Apr 06, 2021 6.840 7.180 4.680 5.110 5,513,214 -1.69(-24.85%)
Apr 05, 2021 5.300 7.380 5.300 6.800 4,377,355 +1.41(+26.16%)
Apr 01, 2021 4.500 5.870 4.450 5.390 4,703,700 +0.86(+18.98%)
Mar 31, 2021 3.680 4.620 3.590 4.530 2,008,823 +0.65(+16.75%)
Mar 30, 2021 3.020 4.150 2.910 3.880 7,586,673 +0.88(+29.33%)
Mar 29, 2021 2.750 3.260 2.750 3.000 466,520 +0.24(+8.70%)
Mar 26, 2021 3.090 3.090 2.710 2.760 215,200 -0.30(-9.80%)
Mar 25, 2021 2.880 3.170 2.700 3.060 247,168 +0.09(+3.03%)
Mar 24, 2021 3.120 3.450 2.900 2.970 368,644 -0.17(-5.41%)
Mar 23, 2021 3.470 3.560 3.060 3.140 679,511 -0.33(-9.51%)
Mar 22, 2021 3.110 3.810 3.060 3.470 3,401,156 +0.25(+7.76%)
Mar 19, 2021 3.180 3.350 2.920 3.220 1,574,400 -0.13(-3.88%)
Mar 18, 2021 2.350 4.700 2.310 3.350 54,062,788 +0.96(+40.17%)
Mar 17, 2021 2.300 2.400 2.260 2.390 32,432 +0.09(+3.91%)
Mar 16, 2021 2.310 2.460 2.300 2.300 169,626 -0.03(-1.29%)
Mar 15, 2021 2.250 2.390 2.240 2.330 99,614 +0.06(+2.64%)
Mar 12, 2021 2.350 2.350 2.240 2.270 67,600 -0.08(-3.40%)
Mar 11, 2021 2.240 2.390 2.240 2.350 83,581 +0.21(+9.81%)
Mar 10, 2021 2.510 2.605 2.140 2.140 333,711 -0.33(-13.36%)
Mar 09, 2021 2.700 2.700 2.210 2.470 489,548 -0.01(-0.40%)
Mar 08, 2021 2.010 2.700 2.010 2.480 918,799 +0.49(+24.62%)
Mar 05, 2021 1.820 2.150 1.820 1.990 395,000 +0.17(+9.34%)
Mar 04, 2021 1.930 2.060 1.800 1.820 127,078 -0.10(-5.21%)
Mar 03, 2021 2.200 2.240 1.900 1.920 318,778 -0.27(-12.53%)
Mar 02, 2021 2.130 2.279 2.130 2.195 71,400 +0.06(+3.05%)
Mar 01, 2021 2.040 2.250 2.000 2.130 153,494 +0.11(+5.45%)
Feb 26, 2021 2.300 2.350 1.730 2.020 652,200 -0.32(-13.68%)
Feb 25, 2021 2.510 2.620 2.270 2.340 144,257 -0.25(-9.65%)
Feb 24, 2021 2.440 2.790 2.398 2.590 347,299 +0.16(+6.58%)
Feb 23, 2021 2.800 2.810 2.078 2.430 470,650 -0.57(-19.00%)
Feb 22, 2021 3.070 3.190 2.890 3.000 274,515 -0.03(-0.99%)
Feb 19, 2021 2.950 3.138 2.821 3.030 420,800 +0.07(+2.36%)
Feb 18, 2021 2.990 3.130 2.510 2.960 765,872 +0.01(+0.34%)
Feb 17, 2021 2.660 3.050 2.650 2.950 599,872 +0.26(+9.67%)
Feb 16, 2021 2.450 2.740 2.390 2.690 402,611 +0.30(+12.55%)
Feb 12, 2021 2.540 2.540 2.370 2.390 248,100 -0.13(-5.16%)
Feb 11, 2021 2.480 2.680 2.390 2.520 277,200 +0.02(+0.80%)
Feb 10, 2021 2.680 2.680 2.256 2.500 374,137 -0.05(-1.96%)
Feb 09, 2021 2.750 2.800 2.510 2.550 583,196 -0.12(-4.49%)
Feb 08, 2021 2.500 2.980 2.430 2.670 1,659,220 +0.32(+13.62%)
Feb 05, 2021 2.050 2.500 2.000 2.350 1,093,300 +0.34(+16.92%)
Feb 04, 2021 1.860 2.100 1.860 2.010 286,836 +0.15(+8.06%)
Feb 03, 2021 1.840 1.920 1.830 1.860 185,274 +0.03(+1.64%)
Feb 02, 2021 1.820 1.880 1.790 1.830 156,208 +0.06(+3.39%)
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.