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 (%)
Mar 29, 2019
4.650
4.650
4.189
4.250
56,940
-0.40(-8.60%)
Mar 28, 2019
4.252
4.750
4.250
4.650
36,997
+0.40(+9.40%)
Mar 27, 2019
4.750
4.849
4.250
4.250
54,230
-0.50(-10.52%)
Mar 26, 2019
4.400
5.000
4.285
4.750
146,973
+0.54(+12.87%)
Mar 25, 2019
4.100
4.275
3.800
4.208
9,913
-0.04(-0.98%)
Mar 22, 2019
4.400
4.400
4.077
4.250
8,740
+0.00(+0.00%)
Mar 21, 2019
4.399
4.449
4.071
4.250
13,787
+0.05(+1.13%)
Mar 20, 2019
4.500
4.500
4.150
4.202
13,870
-0.15(-3.39%)
Mar 19, 2019
4.063
4.439
4.063
4.350
4,963
+0.07(+1.71%)
Mar 18, 2019
4.200
4.400
4.005
4.277
7,326
+0.08(+1.83%)
Mar 15, 2019
3.901
4.402
3.884
4.200
27,060
+0.32(+8.16%)
Mar 14, 2019
4.000
4.050
3.883
3.883
8,481
-0.22(-5.29%)
Mar 13, 2019
4.000
4.150
3.759
4.100
8,457
+0.05(+1.23%)
Mar 12, 2019
3.875
4.123
3.250
4.050
28,217
+0.17(+4.52%)
Mar 11, 2019
3.800
3.990
3.800
3.875
16,599
+0.09(+2.46%)
Mar 08, 2019
3.301
3.900
3.250
3.782
14,100
-0.17(-4.34%)
Mar 07, 2019
3.600
4.050
3.478
3.954
23,836
+0.55(+16.28%)
Mar 06, 2019
3.500
4.500
3.400
3.400
181,006
-0.12(-3.34%)
Mar 05, 2019
2.950
3.750
2.750
3.518
92,306
+0.57(+19.24%)
Mar 04, 2019
2.425
2.950
2.285
2.950
98,065
+0.60(+25.53%)
Mar 01, 2019
2.300
2.600
2.300
2.350
18,720
+0.10(+4.44%)
Feb 28, 2019
2.450
2.996
2.210
2.250
55,754
-0.05(-2.17%)
Feb 27, 2019
2.405
2.450
2.267
2.300
10,549
-0.25(-9.80%)
Feb 26, 2019
2.500
2.600
2.374
2.550
11,444
+0.05(+2.00%)
Feb 25, 2019
2.650
3.000
2.500
2.500
24,297
-0.05(-1.96%)
Feb 22, 2019
2.350
2.800
2.300
2.550
27,400
+0.19(+7.85%)
Feb 21, 2019
2.350
2.650
2.350
2.365
5,633
+0.06(+2.80%)
Feb 20, 2019
2.350
2.547
2.300
2.300
6,071
-0.10(-4.05%)
Feb 19, 2019
2.450
2.450
2.300
2.397
2,596
-0.05(-2.16%)
Feb 15, 2019
2.300
2.550
2.300
2.450
6,260
-0.05(-2.00%)
Feb 14, 2019
2.750
2.750
2.250
2.500
14,664
-0.26(-9.55%)
Feb 13, 2019
2.750
2.791
2.750
2.764
5,004
+0.01(+0.47%)
Feb 12, 2019
2.764
2.875
2.751
2.751
1,482
-0.05(-1.75%)
Feb 11, 2019
2.750
2.800
2.750
2.800
5,210
-0.10(-3.45%)
Feb 08, 2019
2.800
2.950
2.750
2.900
3,200
-0.05(-1.68%)
Feb 07, 2019
3.015
3.150
2.750
2.950
13,371
+0.20(+7.22%)
Feb 06, 2019
3.250
3.250
2.750
2.751
2,443
-0.02(-0.88%)
Feb 05, 2019
2.713
3.250
2.700
2.776
11,216
-0.22(-7.48%)
Feb 04, 2019
2.650
3.015
2.650
3.000
12,353
+0.35(+13.21%)
Feb 01, 2019
2.650
3.000
2.600
2.650
7,660
+0.00(+0.02%)
Jan 31, 2019
2.650
3.001
2.555
2.650
34,546
-0.10(-3.65%)
Jan 30, 2019
3.166
3.166
2.592
2.750
8,858
-0.39(-12.29%)
Jan 29, 2019
3.500
3.517
3.000
3.135
18,489
-0.06(-2.02%)
Jan 28, 2019
3.650
3.650
3.150
3.200
16,689
-0.30(-8.57%)
Jan 25, 2019
3.650
3.900
3.500
3.500
19,740
-0.15(-4.11%)
Jan 24, 2019
3.750
4.000
3.650
3.650
23,688
-0.30(-7.59%)
Jan 23, 2019
3.850
4.150
3.615
3.950
56,201
+0.15(+3.95%)
Jan 22, 2019
3.850
4.950
3.600
3.800
236,193
+0.25(+7.04%)
Jan 18, 2019
1.950
5.100
1.950
3.550
694,560
+1.60(+82.05%)
Jan 17, 2019
1.950
1.950
1.872
1.950
8,401
-0.03(-1.34%)
Jan 16, 2019
2.191
2.200
1.650
1.976
9,225
-0.21(-9.77%)
Jan 15, 2019
2.000
2.191
1.650
2.191
2,616
+0.19(+9.53%)
Jan 14, 2019
2.400
2.450
2.000
2.000
7,793
-0.40(-16.67%)
Jan 11, 2019
1.800
2.450
1.750
2.400
35,680
+0.63(+35.67%)
Jan 10, 2019
1.923
2.000
1.750
1.769
1,828
-0.25(-12.34%)
Jan 09, 2019
2.000
2.489
1.650
2.018
2,031
+0.02(+0.90%)
Jan 08, 2019
1.900
2.450
1.800
2.000
1,549
+0.12(+6.67%)
Jan 07, 2019
1.600
1.875
1.600
1.875
43
+0.27(+17.19%)
Jan 04, 2019
1.950
2.000
1.600
1.600
5,160
-0.15(-8.57%)
Jan 03, 2019
2.000
2.125
1.700
1.750
4,620
+0.05(+2.94%)
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
.