Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: MOOO )

1.510 UNCHANGED
Official Closing Price Updated: 3:15 PM EDT, May 29, 2024 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 (%)
Nov 30, 2022 0.4700 0.4700 0.4200 0.4200 11,000 -0.03(-6.67%)
Nov 29, 2022 0.4600 0.4600 0.4500 0.4500 11,350 -0.01(-1.10%)
Nov 28, 2022 0.4950 0.4950 0.4400 0.4550 16,098 -0.08(-14.15%)
Nov 25, 2022 0.4450 0.6400 0.4450 0.5300 61,708 +0.09(+19.10%)
Nov 24, 2022 0.3700 0.4450 0.3500 0.4450 80,165 +0.07(+17.11%)
Nov 23, 2022 0.4300 0.4400 0.3800 0.3800 55,734 -0.06(-13.64%)
Nov 22, 2022 0.4400 0.4400 0.4400 0.4400 7,500 +0.00(+0.00%)
Nov 21, 2022 0.4650 0.4650 0.4400 0.4400 8,003 -0.03(-6.38%)
Nov 17, 2022 0.4700 0.4700 100 +0.04(+9.30%)
Nov 16, 2022 0.4650 0.4700 0.4300 0.4300 6,000 -0.02(-4.44%)
Nov 15, 2022 0.4500 0.4700 0.4300 0.4500 19,000 -0.03(-6.25%)
Nov 14, 2022 0.4500 0.5000 0.4500 0.4800 16,000 +0.05(+11.63%)
Nov 11, 2022 0.4100 0.4300 0.4100 0.4300 4,200 +0.01(+2.38%)
Nov 10, 2022 0.4400 0.4500 0.4000 0.4200 50,563 -0.02(-4.55%)
Nov 09, 2022 0.4600 0.4600 0.4400 0.4400 12,500 -0.01(-2.22%)
Nov 08, 2022 0.4800 0.4800 0.4500 0.4500 19,000 -0.03(-6.25%)
Nov 07, 2022 0.4900 0.4900 0.4800 0.4800 12,000 +0.01(+1.05%)
Nov 04, 2022 0.4600 0.4750 0.4600 0.4750 13,000 +0.01(+3.26%)
Nov 03, 2022 0.5000 0.5000 0.4600 0.4600 40,250 -0.04(-8.00%)
Nov 02, 2022 0.4700 0.5000 0.4700 0.5000 18,000 +0.03(+6.38%)
Nov 01, 2022 0.4700 0.4700 0.4700 0.4700 31,000 +0.00(+0.00%)
Oct 31, 2022 0.4800 0.4850 0.4700 0.4700 11,500 +0.01(+2.17%)
Oct 26, 2022 0.4600 0.4600 0 -0.04(-8.00%)
Oct 25, 2022 0.5200 0.5200 0.5000 0.5000 6,890 -0.01(-1.96%)
Oct 24, 2022 0.5000 0.5100 0.5000 0.5100 27,500 +0.01(+2.00%)
Oct 21, 2022 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Oct 20, 2022 0.5000 0.5000 0.4900 0.5000 5,593 -0.02(-3.85%)
Oct 19, 2022 0.5000 0.5200 0.5000 0.5200 10,000 +0.02(+4.00%)
Oct 18, 2022 0.4900 0.5000 0.4900 0.5000 29,500 +0.01(+2.04%)
Oct 17, 2022 0.4900 0.4900 0.4500 0.4900 45,500 +0.00(+0.00%)
Oct 14, 2022 0.4800 0.4900 0.4800 0.4900 13,000 +0.03(+6.52%)
Oct 13, 2022 0.4600 0.4600 0.4600 0.4600 21,700 -0.02(-4.17%)
Oct 12, 2022 0.5000 0.5000 0.4800 0.4800 9,100 +0.00(+0.00%)
Oct 11, 2022 0.4700 0.4800 0.4700 0.4800 9,500 +0.01(+2.13%)
Oct 07, 2022 0.4700 0 -0.02(-4.08%)
Oct 06, 2022 0.6000 0.6200 0.4550 0.4900 120,811 -0.04(-7.55%)
Oct 05, 2022 0.5500 0.5500 0.4900 0.5300 21,500 -0.05(-8.62%)
Oct 04, 2022 0.5000 0.5800 0.5000 0.5800 16,850 +0.09(+18.37%)
Oct 03, 2022 0.4000 0.5000 0.4000 0.4900 75,010 +0.09(+22.50%)
Sep 30, 2022 0.4400 0.4400 0.4000 0.4000 10,002 -0.02(-4.76%)
Sep 29, 2022 0.4400 0.4400 0.4200 0.4200 11,860 -0.02(-4.55%)
Sep 28, 2022 0.4700 0.4700 0.4200 0.4400 5,500 -0.06(-12.00%)
Sep 27, 2022 0.4950 0.5000 0.4500 0.5000 18,583 +0.06(+13.64%)
Sep 26, 2022 0.4400 0.4400 0.4300 0.4400 4,015 -0.01(-2.22%)
Sep 23, 2022 0.5100 0.5100 0.4100 0.4500 42,500 -0.06(-11.76%)
Sep 22, 2022 0.5300 0.5300 0.5000 0.5100 14,028 -0.04(-7.27%)
Sep 21, 2022 0.5000 0.5500 0.5000 0.5500 40,500 +0.05(+10.00%)
Sep 20, 2022 0.5100 0.5100 0.5000 0.5000 5,262 -0.05(-9.09%)
Sep 19, 2022 0.5500 0.5500 0.5500 0.5500 1,300 +0.00(+0.00%)
Sep 16, 2022 0.5500 0.5500 0.5500 0.5500 4,500 -0.05(-8.33%)
Sep 15, 2022 0.5500 0.6000 0.5500 0.6000 3,130 +0.05(+9.09%)
Sep 13, 2022 0.5500 0.5500 150 -0.05(-8.33%)
Sep 12, 2022 0.6200 0.6200 0.5800 0.6000 6,524 -0.02(-3.23%)
Sep 09, 2022 0.6400 0.6400 0.6200 0.6200 1,500 -0.05(-7.46%)
Sep 08, 2022 0.7300 0.7300 0.6500 0.6700 21,000 -0.06(-8.22%)
Sep 07, 2022 0.7500 0.8000 0.7200 0.7300 112,366 +0.00(+0.00%)
Sep 06, 2022 0.6300 0.7300 0.6200 0.7300 29,299 +0.06(+8.96%)
Sep 02, 2022 0.6700 0 +0.03(+4.69%)
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.