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, 2019 1.190 1.240 1.100 1.160 167,338 +0.04(+3.57%)
Apr 29, 2019 1.080 1.360 1.050 1.120 539,337 +0.08(+7.69%)
Apr 26, 2019 1.250 1.350 1.010 1.040 467,800 -0.20(-16.13%)
Apr 25, 2019 1.290 1.650 1.240 1.240 1,117,840 -0.08(-6.06%)
Apr 24, 2019 2.050 2.050 1.110 1.320 1,084,544 -0.73(-35.61%)
Apr 23, 2019 2.210 2.320 2.050 2.050 11,567 -0.38(-15.64%)
Apr 22, 2019 2.700 2.940 2.300 2.430 167,990 -0.45(-15.67%)
Apr 18, 2019 2.900 2.900 2.700 2.881 3,680 -0.05(-1.84%)
Apr 17, 2019 2.936 2.949 2.936 2.936 758 -0.01(-0.27%)
Apr 16, 2019 3.000 3.100 2.602 2.943 6,270 -0.01(-0.20%)
Apr 15, 2019 2.935 3.066 2.935 2.950 1,952 -0.05(-1.68%)
Apr 12, 2019 2.935 3.000 2.935 3.000 340 -0.05(-1.59%)
Apr 11, 2019 2.750 3.061 2.750 3.049 8,557 +0.20(+6.96%)
Apr 10, 2019 3.100 3.249 2.751 2.850 12,500 -0.27(-8.52%)
Apr 09, 2019 3.300 3.400 3.050 3.115 9,352 -0.28(-8.37%)
Apr 08, 2019 3.577 3.625 3.400 3.400 9,365 -0.41(-10.70%)
Apr 05, 2019 3.500 3.854 3.500 3.808 20,420 +0.15(+4.17%)
Apr 04, 2019 3.700 3.749 3.469 3.655 27,549 -0.05(-1.22%)
Apr 03, 2019 3.850 3.900 3.400 3.700 14,473 -0.20(-5.14%)
Apr 02, 2019 3.900 4.018 3.839 3.901 3,812 -0.19(-4.75%)
Apr 01, 2019 4.016 4.449 3.800 4.095 41,367 -0.16(-3.65%)
Mar 29, 2019 4.650 4.650 4.189 4.250 56,940 -0.40(-8.60%)
Mar 28, 2019 4.252 4.750 4.250 4.650 36,997 +0.40(+9.40%)
Mar 27, 2019 4.750 4.849 4.250 4.250 54,230 -0.50(-10.52%)
Mar 26, 2019 4.400 5.000 4.285 4.750 146,973 +0.54(+12.87%)
Mar 25, 2019 4.100 4.275 3.800 4.208 9,913 -0.04(-0.98%)
Mar 22, 2019 4.400 4.400 4.077 4.250 8,740 +0.00(+0.00%)
Mar 21, 2019 4.399 4.449 4.071 4.250 13,787 +0.05(+1.13%)
Mar 20, 2019 4.500 4.500 4.150 4.202 13,870 -0.15(-3.39%)
Mar 19, 2019 4.063 4.439 4.063 4.350 4,963 +0.07(+1.71%)
Mar 18, 2019 4.200 4.400 4.005 4.277 7,326 +0.08(+1.83%)
Mar 15, 2019 3.901 4.402 3.884 4.200 27,060 +0.32(+8.16%)
Mar 14, 2019 4.000 4.050 3.883 3.883 8,481 -0.22(-5.29%)
Mar 13, 2019 4.000 4.150 3.759 4.100 8,457 +0.05(+1.23%)
Mar 12, 2019 3.875 4.123 3.250 4.050 28,217 +0.17(+4.52%)
Mar 11, 2019 3.800 3.990 3.800 3.875 16,599 +0.09(+2.46%)
Mar 08, 2019 3.301 3.900 3.250 3.782 14,100 -0.17(-4.34%)
Mar 07, 2019 3.600 4.050 3.478 3.954 23,836 +0.55(+16.28%)
Mar 06, 2019 3.500 4.500 3.400 3.400 181,006 -0.12(-3.34%)
Mar 05, 2019 2.950 3.750 2.750 3.518 92,306 +0.57(+19.24%)
Mar 04, 2019 2.425 2.950 2.285 2.950 98,065 +0.60(+25.53%)
Mar 01, 2019 2.300 2.600 2.300 2.350 18,720 +0.10(+4.44%)
Feb 28, 2019 2.450 2.996 2.210 2.250 55,754 -0.05(-2.17%)
Feb 27, 2019 2.405 2.450 2.267 2.300 10,549 -0.25(-9.80%)
Feb 26, 2019 2.500 2.600 2.374 2.550 11,444 +0.05(+2.00%)
Feb 25, 2019 2.650 3.000 2.500 2.500 24,297 -0.05(-1.96%)
Feb 22, 2019 2.350 2.800 2.300 2.550 27,400 +0.19(+7.85%)
Feb 21, 2019 2.350 2.650 2.350 2.365 5,633 +0.06(+2.80%)
Feb 20, 2019 2.350 2.547 2.300 2.300 6,071 -0.10(-4.05%)
Feb 19, 2019 2.450 2.450 2.300 2.397 2,596 -0.05(-2.16%)
Feb 15, 2019 2.300 2.550 2.300 2.450 6,260 -0.05(-2.00%)
Feb 14, 2019 2.750 2.750 2.250 2.500 14,664 -0.26(-9.55%)
Feb 13, 2019 2.750 2.791 2.750 2.764 5,004 +0.01(+0.47%)
Feb 12, 2019 2.764 2.875 2.751 2.751 1,482 -0.05(-1.75%)
Feb 11, 2019 2.750 2.800 2.750 2.800 5,210 -0.10(-3.45%)
Feb 08, 2019 2.800 2.950 2.750 2.900 3,200 -0.05(-1.68%)
Feb 07, 2019 3.015 3.150 2.750 2.950 13,371 +0.20(+7.22%)
Feb 06, 2019 3.250 3.250 2.750 2.751 2,443 -0.02(-0.88%)
Feb 05, 2019 2.713 3.250 2.700 2.776 11,216 -0.22(-7.48%)
Feb 04, 2019 2.650 3.015 2.650 3.000 12,353 +0.35(+13.21%)
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.