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

(CSE: MOOO )

1.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
May 08, 2024 1.920 1.920 1.900 1.920 108,579 +0.01(+0.52%)
May 07, 2024 1.880 1.910 1.870 1.910 3,500 -0.05(-2.55%)
May 06, 2024 2.000 2.040 1.960 1.960 4,500 -0.02(-1.01%)
May 03, 2024 1.930 1.980 1.930 1.980 7,300 +0.15(+8.20%)
May 02, 2024 1.970 1.990 1.800 1.830 690,787 -0.09(-4.69%)
May 01, 2024 1.800 1.920 1.800 1.920 4,350 -0.08(-4.00%)
Apr 30, 2024 1.930 2.050 1.850 2.000 28,200 -0.03(-1.48%)
Apr 29, 2024 2.000 2.100 2.000 2.030 45,497 +0.06(+3.05%)
Apr 26, 2024 1.940 2.000 1.900 1.970 10,150 -0.10(-4.83%)
Apr 25, 2024 2.100 2.100 1.950 2.070 16,320 -0.23(-10.00%)
Apr 24, 2024 2.200 2.350 2.200 2.300 4,296 -0.10(-4.17%)
Apr 23, 2024 2.220 2.400 2.180 2.400 19,321 +0.03(+1.27%)
Apr 22, 2024 2.350 2.370 2.320 2.370 12,753 +0.12(+5.33%)
Apr 19, 2024 2.400 2.410 2.250 2.250 18,700 -0.15(-6.25%)
Apr 18, 2024 2.460 2.460 2.370 2.400 11,300 +0.10(+4.35%)
Apr 17, 2024 2.220 2.500 2.220 2.300 38,602 +0.07(+3.14%)
Apr 16, 2024 2.200 2.290 2.110 2.230 57,522 -0.07(-3.04%)
Apr 15, 2024 2.540 2.540 2.300 2.300 30,302 -0.23(-9.09%)
Apr 12, 2024 2.480 2.560 2.480 2.530 120,346 +0.06(+2.43%)
Apr 11, 2024 2.400 2.490 2.400 2.470 90,777 +0.15(+6.47%)
Apr 10, 2024 2.450 2.450 2.310 2.320 41,600 -0.21(-8.30%)
Apr 09, 2024 2.670 2.670 2.450 2.530 46,404 -0.17(-6.30%)
Apr 08, 2024 2.600 2.700 1.800 2.700 155,800 +0.17(+6.72%)
Apr 05, 2024 2.740 2.800 2.410 2.530 250,232 -0.16(-5.95%)
Apr 04, 2024 2.400 2.740 2.400 2.690 175,900 +0.43(+19.03%)
Apr 03, 2024 2.290 2.290 2.200 2.260 18,687 -0.04(-1.74%)
Apr 02, 2024 2.150 2.300 2.150 2.300 19,501 +0.10(+4.55%)
Apr 01, 2024 2.100 2.240 2.100 2.200 11,742 +0.10(+4.76%)
Mar 28, 2024 2.100 0 +0.14(+7.14%)
Mar 27, 2024 1.720 2.050 1.720 1.960 289,712 +0.24(+13.95%)
Mar 26, 2024 1.720 1.720 1.660 1.720 45,145 -0.05(-2.82%)
Mar 25, 2024 1.880 1.900 1.740 1.770 11,350 -0.13(-6.84%)
Mar 22, 2024 1.940 2.000 1.650 1.900 34,672 -0.23(-10.80%)
Mar 21, 2024 2.260 2.310 2.130 2.130 6,000 -0.22(-9.36%)
Mar 20, 2024 2.500 2.500 2.250 2.350 21,378 -0.20(-7.84%)
Mar 19, 2024 2.900 2.900 2.340 2.550 102,670 -1.45(-36.25%)
Mar 18, 2024 3.900 4.040 3.870 4.000 506,204 +0.27(+7.24%)
Mar 15, 2024 3.680 3.820 3.680 3.730 172,665 +0.08(+2.19%)
Mar 14, 2024 3.500 3.800 3.500 3.650 126,870 +0.11(+3.11%)
Mar 13, 2024 3.510 3.550 3.470 3.540 188,732 +0.07(+2.02%)
Mar 12, 2024 3.510 3.550 3.300 3.470 109,068 -0.12(-3.34%)
Mar 11, 2024 3.760 3.760 3.400 3.590 747,670 +0.43(+13.61%)
Mar 08, 2024 3.010 3.200 2.950 3.160 74,160 +0.20(+6.76%)
Mar 07, 2024 2.970 3.040 2.960 2.960 600 -0.07(-2.31%)
Mar 06, 2024 2.800 3.030 2.800 3.030 13,400 +0.16(+5.57%)
Mar 05, 2024 3.180 3.180 2.860 2.870 15,950 -0.38(-11.69%)
Mar 04, 2024 2.850 3.320 2.620 3.250 184,869 +0.58(+21.72%)
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.