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

(CSE: MOOO )

1.120 -0.090 (-7.44%)
Official Closing Price Updated: 2:23 PM EDT, Jun 12, 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 (%)
Feb 28, 2023 0.4400 0.4500 0.4000 0.4000 11,800 -0.02(-4.76%)
Feb 27, 2023 0.4200 0.4200 0.4200 0.4200 8,000 +0.01(+1.20%)
Feb 24, 2023 0.4150 0.4150 0.4150 0.4150 1,000 -0.02(-3.49%)
Feb 22, 2023 0.4300 0.4300 177 +0.03(+7.50%)
Feb 21, 2023 0.4000 0.4000 0.4000 0.4000 9,000 -0.02(-4.76%)
Feb 17, 2023 0.4200 0 +0.04(+10.53%)
Feb 16, 2023 0.3800 0.3800 0.3800 0.3800 8,550 -0.04(-10.59%)
Feb 15, 2023 0.4000 0.4250 0.4000 0.4250 1,500 -0.03(-5.56%)
Feb 13, 2023 0.4500 0.4500 0 +0.05(+12.50%)
Feb 10, 2023 0.4100 0.4100 0.3800 0.4000 15,186 -0.01(-3.61%)
Feb 09, 2023 0.4150 0.4150 0.4150 0.4150 8,650 +0.01(+3.75%)
Feb 08, 2023 0.4200 0.4200 0.4000 0.4000 33,309 -0.03(-6.98%)
Feb 07, 2023 0.4300 0.4300 0.4300 0.4300 57,300 +0.00(+0.00%)
Feb 06, 2023 0.4700 0.4700 0.4300 0.4300 10,500 +0.00(+0.00%)
Feb 03, 2023 0.4700 0.4700 0.4300 0.4300 23,200 -0.04(-8.51%)
Feb 02, 2023 0.4700 0.4700 0.4700 0.4700 15,000 +0.00(+0.00%)
Feb 01, 2023 0.4700 0.4700 0.4600 0.4700 38,361 -0.02(-4.08%)
Jan 31, 2023 0.4400 0.4900 0.4400 0.4900 16,300 +0.05(+11.36%)
Jan 30, 2023 0.4300 0.4500 0.4300 0.4400 26,737 +0.01(+2.33%)
Jan 27, 2023 0.4400 0.4400 0.4200 0.4300 42,200 +0.01(+2.38%)
Jan 26, 2023 0.4250 0.4250 0.4200 0.4200 16,550 +0.02(+5.00%)
Jan 25, 2023 0.4200 0.4200 0.4000 0.4000 7,010 -0.06(-13.04%)
Jan 24, 2023 0.4450 0.4600 0.4450 0.4600 38,500 +0.03(+6.98%)
Jan 20, 2023 0.4300 28 -0.03(-6.52%)
Jan 19, 2023 0.4600 0.4600 0.4600 0.4600 2,500 +0.02(+4.55%)
Jan 18, 2023 0.4700 0.4700 0.4350 0.4400 11,700 -0.06(-12.00%)
Jan 17, 2023 0.5000 0.5000 0.5000 0.5000 524 +0.02(+4.17%)
Jan 16, 2023 0.5000 0.5000 0.4750 0.4800 18,126 -0.04(-7.69%)
Jan 11, 2023 0.5200 0.5200 104 +0.08(+18.18%)
Jan 10, 2023 0.4650 0.4650 0.4300 0.4400 26,000 +0.03(+7.32%)
Jan 09, 2023 0.4400 0.4400 0.4100 0.4100 15,584 -0.06(-12.77%)
Jan 06, 2023 0.4250 0.6000 0.4200 0.4700 174,020 +0.03(+8.05%)
Jan 05, 2023 0.4250 0.4500 0.4250 0.4350 69,671 +0.01(+1.16%)
Jan 04, 2023 0.4700 0.4700 0.4300 0.4300 3,351 -0.04(-8.51%)
Jan 03, 2023 0.4400 0.4700 0.4000 0.4700 25,990 +0.07(+17.50%)
Dec 30, 2022 0.4000 0 +0.05(+14.29%)
Dec 29, 2022 0.3650 0.3650 0.3400 0.3500 52,500 -0.02(-5.41%)
Dec 28, 2022 0.3750 0.3750 0.3700 0.3700 20,320 -0.02(-3.90%)
Dec 23, 2022 0.3850 0 +0.01(+1.32%)
Dec 22, 2022 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Dec 21, 2022 0.3950 0.4000 0.3800 0.3800 12,150 +0.01(+1.33%)
Dec 20, 2022 0.3800 0.3800 0.3750 0.3750 1,681 -0.03(-6.25%)
Dec 19, 2022 0.4000 0.4000 0.4000 0.4000 35,500 +0.00(+0.00%)
Dec 16, 2022 0.4150 0.4150 0.3950 0.4000 12,500 -0.02(-5.88%)
Dec 15, 2022 0.3800 0.4250 0.3700 0.4250 9,500 +0.03(+8.97%)
Dec 14, 2022 0.4000 0.4000 0.3900 0.3900 39,850 -0.02(-3.70%)
Dec 13, 2022 0.3600 0.4150 0.3300 0.4050 53,510 +0.04(+9.46%)
Dec 12, 2022 0.3700 0.3900 0.3650 0.3700 78,500 -0.03(-7.50%)
Dec 09, 2022 0.4200 0.4200 0.4000 0.4000 2,500 -0.02(-5.88%)
Dec 08, 2022 0.4200 0.4300 0.4000 0.4250 5,500 -0.01(-1.16%)
Dec 07, 2022 0.4300 0.4300 0.4300 0.4300 1,007 -0.02(-4.44%)
Dec 05, 2022 0.4500 0.4500 90 +0.01(+2.27%)
Dec 02, 2022 0.4300 0.4400 0.4300 0.4400 1,129,100 +0.00(+0.00%)
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.