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 (%)
Mar 29, 2018 3.050 3.050 3.050 0 +0.10(+3.39%)
Mar 28, 2018 2.660 2.989 2.660 2.950 30,497 +0.04(+1.37%)
Mar 27, 2018 2.470 3.010 2.430 2.910 64,561 +0.46(+18.78%)
Mar 26, 2018 2.690 2.690 2.370 2.450 24,238 -0.29(-10.58%)
Mar 23, 2018 2.850 2.860 2.620 2.740 30,107 -0.11(-3.86%)
Mar 22, 2018 2.990 3.010 2.810 2.850 32,496 -0.14(-4.68%)
Mar 21, 2018 3.120 3.120 2.940 2.990 32,169 -0.16(-5.08%)
Mar 20, 2018 3.150 3.160 3.040 3.150 15,079 -0.02(-0.63%)
Mar 19, 2018 3.250 3.250 3.100 3.170 13,000 -0.03(-0.94%)
Mar 16, 2018 3.200 3.201 2.820 3.200 9,924 +0.00(+0.00%)
Mar 15, 2018 3.150 3.200 3.130 3.200 4,431 -0.03(-0.93%)
Mar 14, 2018 3.280 3.299 3.209 3.230 5,458 -0.03(-0.92%)
Mar 13, 2018 3.299 3.300 3.240 3.260 32,846 -0.06(-1.81%)
Mar 12, 2018 3.300 3.390 3.300 3.320 19,326 -0.02(-0.60%)
Mar 09, 2018 3.350 3.370 3.310 3.340 14,731 -0.01(-0.30%)
Mar 08, 2018 3.390 3.450 3.300 3.350 7,886 -0.04(-1.18%)
Mar 07, 2018 3.500 3.500 3.330 3.390 27,266 +0.01(+0.30%)
Mar 06, 2018 3.300 3.380 3.300 3.380 6,600 +0.08(+2.42%)
Mar 05, 2018 3.300 3.300 3.201 3.300 13,621 +0.01(+0.30%)
Mar 02, 2018 3.230 3.370 3.200 3.290 55,893 +0.07(+2.17%)
Mar 01, 2018 3.400 3.450 3.220 3.220 65,646 -0.23(-6.67%)
Feb 28, 2018 3.440 3.450 3.400 3.450 23,140 +0.00(+0.00%)
Feb 27, 2018 3.450 3.450 3.400 3.450 19,360 +0.00(+0.00%)
Feb 26, 2018 3.410 3.480 3.410 3.450 14,184 -0.04(-1.15%)
Feb 23, 2018 3.490 3.500 3.460 3.490 12,236 +0.00(+0.00%)
Feb 22, 2018 3.500 3.500 3.431 3.490 9,459 -0.00(-0.00%)
Feb 21, 2018 3.510 3.510 3.450 3.490 15,366 -0.06(-1.69%)
Feb 20, 2018 3.500 3.550 3.499 3.550 9,638 -0.05(-1.39%)
Feb 16, 2018 3.600 3.600 3.600 0 +0.03(+0.84%)
Feb 15, 2018 3.599 3.600 3.440 3.570 12,897 +0.07(+2.00%)
Feb 14, 2018 3.540 3.540 3.460 3.500 12,351 -0.05(-1.41%)
Feb 13, 2018 3.510 3.550 3.510 3.550 21,621 -0.02(-0.56%)
Feb 12, 2018 3.570 3.670 3.570 3.570 71,621 +0.08(+2.29%)
Feb 09, 2018 3.580 3.580 3.381 3.490 25,717 -0.01(-0.29%)
Feb 08, 2018 3.490 3.500 3.411 3.500 8,936 +0.00(+0.00%)
Feb 07, 2018 3.580 3.580 3.560 3.500 3,602 -0.06(-1.69%)
Feb 06, 2018 3.480 3.600 3.370 3.560 39,779 +0.16(+4.71%)
Feb 05, 2018 3.370 3.400 3.400 9,172 +0.03(+0.89%)
Feb 02, 2018 3.500 3.600 3.370 3.370 13,097 -0.03(-0.88%)
Feb 01, 2018 3.390 3.450 3.380 3.400 51,431 -0.10(-2.86%)
Jan 31, 2018 3.599 3.599 3.360 3.500 14,087 -0.03(-0.85%)
Jan 30, 2018 3.450 3.450 3.530 23,830 +0.08(+2.32%)
Jan 29, 2018 3.560 3.560 3.411 3.450 14,957 -0.13(-3.63%)
Jan 26, 2018 3.580 3.585 3.360 3.580 73,266 +0.00(+0.00%)
Jan 25, 2018 3.590 3.750 3.540 3.580 12,679 +0.01(+0.28%)
Jan 24, 2018 3.620 3.650 3.570 3.570 4,312 +0.01(+0.28%)
Jan 23, 2018 3.601 3.620 3.560 3.560 56,906 -0.12(-3.23%)
Jan 22, 2018 3.800 3.850 3.610 3.679 211,269 -0.13(-3.44%)
Jan 19, 2018 3.590 3.950 3.540 3.810 160,077 +0.24(+6.72%)
Jan 18, 2018 3.680 3.680 3.530 3.570 28,172 -0.13(-3.51%)
Jan 17, 2018 3.660 3.850 3.470 3.700 164,638 +0.02(+0.54%)
Jan 16, 2018 3.810 3.850 3.592 3.680 202,442 -0.12(-3.13%)
Jan 12, 2018 3.799 3.799 3.799 0 +0.29(+8.23%)
Jan 11, 2018 3.190 3.570 3.190 3.510 40,826 +0.31(+9.69%)
Jan 10, 2018 3.290 3.300 3.150 3.200 60,293 -0.12(-3.61%)
Jan 09, 2018 3.570 3.570 3.310 3.320 48,343 -0.20(-5.68%)
Jan 08, 2018 3.600 3.600 3.490 3.520 30,303 -0.12(-3.30%)
Jan 05, 2018 3.720 3.720 3.600 3.640 39,441 -0.11(-2.93%)
Jan 04, 2018 3.700 3.800 3.690 3.750 20,730 -0.05(-1.32%)
Jan 03, 2018 3.660 3.800 3.650 3.800 59,859 +0.14(+3.83%)
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.