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 (%)
Jul 31, 2020
0.8923
0.9100
0.8110
0.8900
27,400
+0.01(+1.25%)
Jul 30, 2020
0.8940
0.8980
0.8698
0.8790
30,375
+0.00(+0.11%)
Jul 29, 2020
0.9200
0.9270
0.8500
0.8780
62,124
-0.05(-4.93%)
Jul 28, 2020
0.9580
0.9900
0.8800
0.9235
175,214
+0.01(+0.72%)
Jul 27, 2020
0.9558
0.9800
0.8600
0.9169
59,386
-0.01(-1.41%)
Jul 24, 2020
0.9500
0.9900
0.9300
0.9300
7,800
+0.02(+2.20%)
Jul 23, 2020
0.9800
0.9800
0.9000
0.9100
49,035
-0.07(-7.14%)
Jul 22, 2020
1.050
1.060
0.9600
0.9800
77,707
-0.05(-4.85%)
Jul 21, 2020
1.110
1.110
1.030
1.030
96,060
-0.10(-8.85%)
Jul 20, 2020
1.120
1.150
1.110
1.130
72,686
+0.01(+0.89%)
Jul 17, 2020
1.120
1.135
1.120
1.120
35,700
+0.01(+0.90%)
Jul 16, 2020
1.050
1.110
1.050
1.110
33,312
+0.02(+1.83%)
Jul 15, 2020
1.050
1.090
1.040
1.090
50,922
+0.01(+0.93%)
Jul 14, 2020
1.060
1.090
1.000
1.080
67,339
+0.07(+6.93%)
Jul 13, 2020
1.050
1.150
0.9430
1.010
300,838
-0.04(-3.81%)
Jul 10, 2020
1.050
1.080
0.9720
1.050
58,200
+0.01(+0.96%)
Jul 09, 2020
1.100
1.130
0.9200
1.040
74,883
+0.03(+2.97%)
Jul 08, 2020
0.9000
1.030
0.8600
1.010
176,661
+0.12(+13.48%)
Jul 07, 2020
0.8200
0.9100
0.8200
0.8900
55,592
+0.02(+2.30%)
Jul 06, 2020
0.7900
0.8800
0.7800
0.8700
109,341
+0.09(+11.54%)
Jul 02, 2020
0.7800
0.8097
0.7511
0.7800
23,700
+0.01(+1.30%)
Jul 01, 2020
0.8200
0.8200
0.7500
0.7700
142,156
-0.05(-6.10%)
Jun 30, 2020
0.8500
0.8599
0.8010
0.8200
106,101
-0.02(-2.38%)
Jun 29, 2020
0.8500
0.8700
0.8400
0.8400
26,494
+0.01(+0.60%)
Jun 26, 2020
0.8729
0.9499
0.8348
0.8350
88,000
-0.11(-12.11%)
Jun 25, 2020
0.9504
0.9701
0.9000
0.9500
56,710
-0.05(-5.00%)
Jun 24, 2020
1.000
1.040
0.9300
1.000
59,221
-0.04(-3.85%)
Jun 23, 2020
1.080
1.080
0.9912
1.040
93,100
+0.01(+0.97%)
Jun 22, 2020
1.070
1.150
1.010
1.030
46,712
-0.06(-5.91%)
Jun 19, 2020
1.000
1.200
0.9980
1.095
174,600
+0.12(+12.86%)
Jun 18, 2020
1.000
1.100
0.9300
0.9700
144,633
-0.05(-4.90%)
Jun 17, 2020
1.020
1.100
0.9900
1.020
71,825
+0.03(+2.51%)
Jun 16, 2020
1.010
1.110
0.9700
0.9950
120,010
+0.04(+3.65%)
Jun 15, 2020
1.050
1.100
0.9000
0.9600
214,780
-0.14(-12.73%)
Jun 12, 2020
1.290
1.300
1.050
1.100
141,800
-0.08(-6.78%)
Jun 11, 2020
1.200
1.360
1.100
1.180
423,854
-0.45(-27.61%)
Jun 10, 2020
1.230
2.600
1.110
1.630
5,751,553
+0.43(+35.83%)
Jun 09, 2020
0.8500
1.350
0.7200
1.200
961,462
+0.35(+41.18%)
Jun 08, 2020
0.8100
0.8500
0.7200
0.8500
44,824
+0.08(+10.39%)
Jun 05, 2020
0.7520
0.8200
0.7502
0.7700
27,800
+0.01(+1.32%)
Jun 04, 2020
0.8799
0.8799
0.7500
0.7600
81,686
-0.14(-15.56%)
Jun 03, 2020
0.6100
0.9300
0.5900
0.9000
137,037
+0.28(+45.18%)
Jun 02, 2020
0.5816
0.6339
0.5814
0.6199
22,492
+0.01(+1.62%)
Jun 01, 2020
0.5800
0.6500
0.5800
0.6100
31,503
-0.00(-0.20%)
May 29, 2020
0.6430
0.6510
0.5820
0.6112
22,300
-0.03(-4.95%)
May 28, 2020
0.6153
0.6754
0.6126
0.6430
21,446
+0.03(+4.98%)
May 27, 2020
0.7000
0.7000
0.5913
0.6125
46,344
-0.04(-6.25%)
May 26, 2020
0.7200
0.7200
0.6171
0.6533
25,611
+0.01(+1.57%)
May 22, 2020
0.6001
0.6646
0.5900
0.6432
14,200
-0.00(-0.54%)
May 21, 2020
0.6282
0.7100
0.5600
0.6467
26,713
-0.01(-1.37%)
May 20, 2020
0.6100
0.7300
0.6100
0.6557
49,064
+0.04(+5.66%)
May 19, 2020
0.6683
0.6683
0.6000
0.6206
12,473
-0.02(-2.85%)
May 18, 2020
0.5600
0.6390
0.5600
0.6388
19,498
+0.02(+2.75%)
May 15, 2020
0.6663
0.7014
0.5500
0.6217
85,400
-0.09(-12.31%)
May 14, 2020
0.7000
0.7116
0.6500
0.7090
20,877
-0.04(-5.81%)
May 13, 2020
0.7800
0.7800
0.7500
0.7527
12,290
-0.00(-0.30%)
May 12, 2020
0.8120
0.8120
0.7550
0.7550
21,121
-0.04(-4.43%)
May 11, 2020
0.8990
0.8990
0.7500
0.7900
38,049
-0.05(-5.95%)
May 08, 2020
0.8925
0.8925
0.8000
0.8400
9,400
+0.00(+0.00%)
May 07, 2020
0.7200
0.9800
0.7200
0.8400
144,428
+0.12(+16.09%)
May 06, 2020
0.7897
0.7897
0.6500
0.7236
4,962
-0.04(-4.79%)
May 05, 2020
0.7200
0.7800
0.6800
0.7600
33,162
+0.08(+11.76%)
May 04, 2020
0.6600
0.7000
0.6600
0.6800
5,906
-0.02(-2.34%)
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
.