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 (%)
Jan 31, 2019 0.5300 0.6001 0.5110 0.5299 172,733 -0.02(-3.65%)
Jan 30, 2019 0.6332 0.6332 0.5185 0.5500 44,292 -0.08(-12.29%)
Jan 29, 2019 0.7000 0.7034 0.6000 0.6271 92,446 -0.01(-2.02%)
Jan 28, 2019 0.7300 0.7300 0.6300 0.6400 83,447 -0.06(-8.57%)
Jan 25, 2019 0.7300 0.7800 0.7000 0.7000 98,700 -0.03(-4.11%)
Jan 24, 2019 0.7500 0.8000 0.7300 0.7300 118,443 -0.06(-7.59%)
Jan 23, 2019 0.7700 0.8300 0.7230 0.7900 281,005 +0.03(+3.95%)
Jan 22, 2019 0.7700 0.9900 0.7200 0.7600 1,180,969 +0.05(+7.04%)
Jan 18, 2019 0.3900 1.020 0.3900 0.7100 3,472,800 +0.32(+82.05%)
Jan 17, 2019 0.3900 0.3900 0.3744 0.3900 42,006 -0.01(-1.34%)
Jan 16, 2019 0.4381 0.4400 0.3300 0.3953 46,125 -0.04(-9.77%)
Jan 15, 2019 0.4000 0.4381 0.3300 0.4381 13,080 +0.04(+9.52%)
Jan 14, 2019 0.4800 0.4900 0.4000 0.4000 38,967 -0.08(-16.67%)
Jan 11, 2019 0.3600 0.4900 0.3500 0.4800 178,400 +0.13(+35.67%)
Jan 10, 2019 0.3845 0.4000 0.3501 0.3538 9,142 -0.05(-12.34%)
Jan 09, 2019 0.4000 0.4978 0.3300 0.4036 10,155 +0.00(+0.90%)
Jan 08, 2019 0.3800 0.4900 0.3600 0.4000 7,748 +0.03(+6.67%)
Jan 07, 2019 0.3200 0.3750 0.3200 0.3750 219 +0.05(+17.19%)
Jan 04, 2019 0.3900 0.4000 0.3200 0.3200 25,800 -0.03(-8.57%)
Jan 03, 2019 0.4000 0.4250 0.3400 0.3500 23,100 +0.01(+2.94%)
Jan 02, 2019 0.3400 0.3400 0.3400 0.3400 10,110 -0.00(-0.29%)
Dec 31, 2018 0.3250 0.4810 0.3210 0.3410 11,500 +0.00(+0.29%)
Dec 28, 2018 0.3000 0.5300 0.3000 0.3400 13,100 -0.06(-15.00%)
Dec 27, 2018 0.3010 0.4000 0.3010 0.4000 2,100 +0.00(+0.78%)
Dec 26, 2018 0.3869 0.3969 0.3853 0.3969 4,297 +0.00(+0.00%)
Dec 21, 2018 0.3969 0.3969 0.3969 0 +0.03(+9.37%)
Dec 20, 2018 0.4220 0.4358 0.3300 0.3629 12,759 -0.06(-14.00%)
Dec 19, 2018 0.4220 0.4220 0.4220 0.4220 500 +0.00(+0.00%)
Dec 18, 2018 0.5406 0.5406 0.4201 0.4220 17,413 -0.08(-15.60%)
Dec 17, 2018 0.5000 0.5000 0.5000 0.5000 3,600 +0.00(+0.00%)
Dec 14, 2018 0.5500 0.5500 0.5000 0.5000 15,900 -0.02(-4.38%)
Dec 13, 2018 0.5226 0.5229 0.5150 0.5229 33,100 -0.01(-2.70%)
Dec 12, 2018 0.5200 0.5500 0.5200 0.5374 35,900 +0.02(+3.35%)
Dec 11, 2018 0.5200 0.5200 0.5200 0.5200 1,200 +0.00(+0.00%)
Dec 10, 2018 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Dec 07, 2018 0.5200 0.5200 0.5200 0.5200 18,400 -0.00(-0.02%)
Dec 06, 2018 0.5000 0.5227 0.5000 0.5201 2,950 +0.00(+0.02%)
Dec 04, 2018 0.5500 0.5500 0.5200 0.5200 1,700 -0.05(-8.93%)
Dec 03, 2018 0.5710 0.5710 0.5710 0.5710 100 +0.05(+9.81%)
Nov 30, 2018 0.5200 0.5300 0.5200 0.5200 4,800 -0.01(-2.29%)
Nov 29, 2018 0.5453 0.5500 0.5320 0.5322 56,414 +0.01(+1.82%)
Nov 28, 2018 0.5350 0.5350 0.5227 0.5227 10,117 +0.00(+0.02%)
Nov 27, 2018 0.5200 0.5226 0.5200 0.5226 2,300 +0.00(+0.11%)
Nov 26, 2018 0.5200 0.5220 0.5200 0.5220 283 +0.00(+0.38%)
Nov 23, 2018 0.5600 0.5600 0.5200 0.5200 2,000 -0.05(-8.77%)
Nov 21, 2018 0.5700 0.5700 0.5700 0 -0.00(-0.02%)
Nov 20, 2018 0.5701 0.5701 0.5701 0.5701 540 -0.02(-3.37%)
Nov 19, 2018 0.5600 0.5900 0.5600 0.5900 4,074 +0.01(+2.43%)
Nov 16, 2018 0.6150 0.6150 0.5700 0.5760 11,400 -0.01(-1.92%)
Nov 15, 2018 0.5610 0.5900 0.5601 0.5873 36,251 +0.03(+4.69%)
Nov 14, 2018 0.5729 0.5729 0.5610 0.5610 41,639 +0.00(+0.18%)
Nov 13, 2018 0.5800 0.5800 0.5600 0.5600 43,093 -0.02(-3.45%)
Nov 12, 2018 0.5900 0.5900 0.5800 0.5800 6,225 -0.01(-1.69%)
Nov 09, 2018 0.6000 0.6000 0.5700 0.5900 19,600 -0.00(-0.34%)
Nov 08, 2018 0.6400 0.6460 0.5620 0.5920 23,002 -0.04(-6.77%)
Nov 07, 2018 0.7050 0.7050 0.6350 0.6350 8,442 -0.05(-6.62%)
Nov 06, 2018 0.6300 0.7000 0.6292 0.6800 28,969 +0.04(+6.88%)
Nov 05, 2018 0.5301 0.6890 0.5300 0.6362 48,262 +0.10(+17.81%)
Nov 02, 2018 0.5400 0.5400 0.5000 0.5400 13,200 -0.00(-0.02%)
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.