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 (%)
Dec 29, 2017 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 28, 2017 3.860 3.880 3.800 3.850 25,760 -0.02(-0.51%)
Dec 27, 2017 3.900 3.900 3.820 3.870 26,462 -0.03(-0.77%)
Dec 26, 2017 3.700 4.000 3.700 3.900 51,327 +0.20(+5.41%)
Dec 22, 2017 3.700 3.700 3.688 3.700 27,893 +0.00(+0.00%)
Dec 21, 2017 3.700 3.700 3.660 3.700 64,348 -0.03(-0.80%)
Dec 20, 2017 3.800 3.800 3.720 3.730 156,088 -0.08(-2.10%)
Dec 19, 2017 3.800 3.820 3.731 3.810 65,896 -0.01(-0.23%)
Dec 18, 2017 3.850 3.850 3.580 3.819 112,088 -0.00(-0.03%)
Dec 15, 2017 3.800 3.850 3.800 3.820 69,468 -0.01(-0.26%)
Dec 14, 2017 3.810 3.880 3.751 3.830 110,219 +0.03(+0.79%)
Dec 13, 2017 3.850 3.880 3.750 3.800 124,264 +0.00(+0.00%)
Dec 12, 2017 3.820 3.930 3.750 3.800 147,056 +0.05(+1.33%)
Dec 11, 2017 3.600 3.850 3.599 3.750 125,092 +0.16(+4.46%)
Dec 08, 2017 3.400 3.720 3.390 3.590 211,284 +0.29(+8.79%)
Dec 07, 2017 3.200 3.590 3.190 3.300 122,785 +0.12(+3.77%)
Dec 06, 2017 2.820 3.663 2.820 3.180 52,357 +0.38(+13.57%)
Dec 05, 2017 2.750 2.842 2.701 2.800 8,299 +0.10(+3.70%)
Dec 04, 2017 2.690 2.699 2.700 12,230 +0.01(+0.37%)
Dec 01, 2017 2.700 2.700 2.660 2.690 6,506 -0.01(-0.37%)
Nov 30, 2017 2.640 2.730 2.640 2.700 31,792 +0.06(+2.28%)
Nov 29, 2017 2.640 2.706 2.596 2.640 14,895 -0.11(-4.00%)
Nov 28, 2017 2.500 2.750 2.500 2.750 8,850 +0.22(+8.70%)
Nov 27, 2017 2.570 2.570 2.510 2.530 609 -0.05(-1.94%)
Nov 24, 2017 2.500 2.600 2.500 2.580 4,400 +0.18(+7.50%)
Nov 22, 2017 2.680 2.680 2.300 2.400 7,000 +0.01(+0.42%)
Nov 21, 2017 2.410 2.410 2.280 2.390 8,834 -0.01(-0.42%)
Nov 20, 2017 2.600 2.600 2.399 2.400 1,310 +0.00(+0.00%)
Nov 17, 2017 2.410 2.410 2.220 2.400 6,442 -0.18(-6.98%)
Nov 15, 2017 2.580 2.580 2.580 0 -0.10(-3.73%)
Nov 14, 2017 2.850 2.850 2.670 2.680 3,005 -0.06(-2.19%)
Nov 13, 2017 2.850 2.850 2.620 2.740 5,986 +0.17(+6.61%)
Nov 10, 2017 2.560 2.580 2.560 2.570 687 -0.05(-1.91%)
Nov 08, 2017 2.620 2.620 2.620 0 +0.02(+0.77%)
Nov 07, 2017 2.470 2.600 2.470 2.600 3,500 +0.11(+4.42%)
Nov 06, 2017 2.510 2.630 2.490 2.490 11,701 -0.06(-2.35%)
Nov 02, 2017 2.550 2.550 2.550 1 +0.13(+5.45%)
Oct 31, 2017 2.418 2.418 2.418 0 -0.08(-3.27%)
Oct 30, 2017 2.364 2.500 2.364 2.500 2,300 +0.10(+4.17%)
Oct 27, 2017 2.440 2.440 2.400 2.400 2,155 -0.05(-2.04%)
Oct 26, 2017 2.460 2.460 2.440 2.450 2,300 -0.01(-0.41%)
Oct 25, 2017 2.500 2.500 2.460 2.460 1,136 -0.01(-0.40%)
Oct 24, 2017 2.360 2.570 2.360 2.470 16,717 -0.08(-3.14%)
Oct 23, 2017 2.470 2.560 2.470 2.550 1,388 +0.08(+3.45%)
Oct 20, 2017 2.690 2.690 2.450 2.465 5,054 +0.04(+1.86%)
Oct 19, 2017 2.550 2.550 2.420 2.420 8,262 -0.10(-3.97%)
Oct 18, 2017 2.531 2.690 2.490 2.520 17,150 +0.03(+1.20%)
Oct 17, 2017 2.500 2.500 2.490 2.490 12,272 +0.01(+0.40%)
Oct 16, 2017 2.450 2.480 2.420 2.480 3,050 +0.07(+2.90%)
Oct 13, 2017 2.590 2.790 2.357 2.410 13,349 -0.17(-6.43%)
Oct 12, 2017 2.601 2.601 2.500 2.576 6,603 -0.02(-0.94%)
Oct 11, 2017 2.300 2.740 2.300 2.600 9,168 -0.05(-1.89%)
Oct 09, 2017 2.650 2.650 2.650 0 -0.06(-2.21%)
Oct 06, 2017 2.720 2.720 2.700 2.710 4,943 +0.00(+0.00%)
Oct 05, 2017 2.850 2.879 2.710 2.710 6,134 -0.14(-4.91%)
Oct 04, 2017 2.690 2.850 2.690 2.850 4,300 +0.23(+8.78%)
Oct 03, 2017 2.620 2.630 2.620 2.620 474 -0.08(-2.96%)
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.