Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
16.50
16.99
10.55
10.60
8,168,474
-6.33(-37.39%)
May 27, 2021
20.14
24.36
16.56
16.93
8,156,264
+0.50(+3.04%)
May 26, 2021
17.95
18.65
15.22
16.43
1,700,502
-1.53(-8.52%)
May 25, 2021
13.24
19.71
13.01
17.96
8,846,735
+4.18(+30.33%)
May 24, 2021
14.23
15.00
13.20
13.78
3,344,763
-0.85(-5.81%)
May 21, 2021
15.69
16.70
14.36
14.63
3,997,094
-0.21(-1.42%)
May 20, 2021
12.60
15.96
12.50
14.84
4,327,863
+2.04(+15.94%)
May 19, 2021
12.55
13.87
11.62
12.80
2,078,444
-0.73(-5.40%)
May 18, 2021
11.07
14.35
11.07
13.53
2,798,540
+2.35(+21.02%)
May 17, 2021
10.10
11.37
10.05
11.18
2,028,380
+0.34(+3.14%)
May 14, 2021
9.080
11.50
8.820
10.84
4,424,828
+1.32(+13.87%)
May 13, 2021
7.680
10.65
7.680
9.520
5,285,718
+1.82(+23.64%)
May 12, 2021
6.920
8.691
6.920
7.700
813,402
+0.70(+10.00%)
May 11, 2021
6.410
7.320
6.400
7.000
314,351
+0.48(+7.36%)
May 10, 2021
6.300
6.780
6.000
6.520
363,882
+0.16(+2.52%)
May 07, 2021
6.100
6.490
6.100
6.360
180,357
+0.25(+4.09%)
May 06, 2021
6.290
6.440
6.020
6.110
116,993
-0.18(-2.86%)
May 05, 2021
6.460
6.510
6.180
6.290
201,490
-0.23(-3.53%)
May 04, 2021
6.010
6.640
5.810
6.520
560,834
+0.37(+6.02%)
May 03, 2021
6.170
6.340
5.940
6.150
203,556
+0.21(+3.54%)
Apr 30, 2021
6.090
6.240
5.900
5.940
144,700
-0.09(-1.49%)
Apr 29, 2021
6.140
6.270
5.800
6.030
462,266
-0.17(-2.74%)
Apr 28, 2021
5.610
6.240
5.570
6.200
426,229
+0.52(+9.15%)
Apr 27, 2021
5.960
6.010
5.500
5.680
706,055
-0.27(-4.54%)
Apr 26, 2021
6.010
6.460
5.850
5.950
557,511
-0.19(-3.09%)
Apr 23, 2021
5.480
6.200
5.420
6.140
662,400
+0.49(+8.67%)
Apr 22, 2021
5.740
6.150
5.530
5.650
983,452
+0.06(+1.07%)
Apr 21, 2021
5.250
6.050
4.930
5.590
1,722,398
+0.32(+6.07%)
Apr 20, 2021
4.740
5.410
4.720
5.270
2,527,018
+0.62(+13.33%)
Apr 19, 2021
3.720
4.810
3.720
4.650
1,357,469
+0.83(+21.73%)
Apr 16, 2021
3.680
4.000
3.634
3.820
512,100
+0.09(+2.41%)
Apr 15, 2021
4.050
4.050
3.700
3.730
446,921
-0.39(-9.47%)
Apr 14, 2021
4.030
4.290
3.930
4.120
471,999
+0.03(+0.73%)
Apr 13, 2021
4.160
4.500
4.010
4.090
554,694
-0.15(-3.54%)
Apr 12, 2021
4.510
4.690
4.050
4.240
818,367
-0.27(-5.99%)
Apr 09, 2021
4.880
4.920
4.510
4.510
596,100
-0.28(-5.85%)
Apr 08, 2021
4.610
4.870
4.450
4.790
608,420
+0.16(+3.46%)
Apr 07, 2021
4.940
5.040
4.420
4.630
1,574,373
-0.48(-9.39%)
Apr 06, 2021
6.840
7.180
4.680
5.110
5,513,214
-1.69(-24.85%)
Apr 05, 2021
5.300
7.380
5.300
6.800
4,377,355
+1.41(+26.16%)
Apr 01, 2021
4.500
5.870
4.450
5.390
4,703,700
+0.86(+18.98%)
Mar 31, 2021
3.680
4.620
3.590
4.530
2,008,823
+0.65(+16.75%)
Mar 30, 2021
3.020
4.150
2.910
3.880
7,586,673
+0.88(+29.33%)
Mar 29, 2021
2.750
3.260
2.750
3.000
466,520
+0.24(+8.70%)
Mar 26, 2021
3.090
3.090
2.710
2.760
215,200
-0.30(-9.80%)
Mar 25, 2021
2.880
3.170
2.700
3.060
247,168
+0.09(+3.03%)
Mar 24, 2021
3.120
3.450
2.900
2.970
368,644
-0.17(-5.41%)
Mar 23, 2021
3.470
3.560
3.060
3.140
679,511
-0.33(-9.51%)
Mar 22, 2021
3.110
3.810
3.060
3.470
3,401,156
+0.25(+7.76%)
Mar 19, 2021
3.180
3.350
2.920
3.220
1,574,400
-0.13(-3.88%)
Mar 18, 2021
2.350
4.700
2.310
3.350
54,062,788
+0.96(+40.17%)
Mar 17, 2021
2.300
2.400
2.260
2.390
32,432
+0.09(+3.91%)
Mar 16, 2021
2.310
2.460
2.300
2.300
169,626
-0.03(-1.29%)
Mar 15, 2021
2.250
2.390
2.240
2.330
99,614
+0.06(+2.64%)
Mar 12, 2021
2.350
2.350
2.240
2.270
67,600
-0.08(-3.40%)
Mar 11, 2021
2.240
2.390
2.240
2.350
83,581
+0.21(+9.81%)
Mar 10, 2021
2.510
2.605
2.140
2.140
333,711
-0.33(-13.36%)
Mar 09, 2021
2.700
2.700
2.210
2.470
489,548
-0.01(-0.40%)
Mar 08, 2021
2.010
2.700
2.010
2.480
918,799
+0.49(+24.62%)
Mar 05, 2021
1.820
2.150
1.820
1.990
395,000
+0.17(+9.34%)
Mar 04, 2021
1.930
2.060
1.800
1.820
127,078
-0.10(-5.21%)
Mar 03, 2021
2.200
2.240
1.900
1.920
318,778
-0.27(-12.53%)
Mar 02, 2021
2.130
2.279
2.130
2.195
71,400
+0.06(+3.05%)
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
.