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 (%)
Sep 30, 2020
1.380
1.479
1.270
1.350
271,363
+0.00(+0.00%)
Sep 29, 2020
1.300
1.500
1.267
1.350
173,096
+0.07(+5.47%)
Sep 28, 2020
1.400
1.440
1.210
1.280
175,075
-0.12(-8.57%)
Sep 25, 2020
1.300
1.499
1.285
1.400
110,300
+0.10(+7.69%)
Sep 24, 2020
1.290
1.380
1.220
1.300
114,054
-0.11(-7.80%)
Sep 23, 2020
1.680
1.700
1.410
1.410
193,828
-0.31(-18.02%)
Sep 22, 2020
1.640
1.800
1.630
1.720
117,190
+0.09(+5.52%)
Sep 21, 2020
1.850
1.860
1.630
1.630
310,602
-0.29(-15.10%)
Sep 18, 2020
2.280
2.280
1.900
1.920
465,700
-0.33(-14.67%)
Sep 17, 2020
2.360
2.410
2.200
2.250
541,211
+0.05(+2.27%)
Sep 16, 2020
2.210
2.280
2.050
2.200
346,850
-0.02(-0.90%)
Sep 15, 2020
2.450
2.450
2.150
2.220
246,920
-0.11(-4.72%)
Sep 14, 2020
2.270
2.650
2.270
2.330
971,369
+0.09(+4.02%)
Sep 11, 2020
2.260
2.380
2.160
2.240
114,400
-0.02(-0.88%)
Sep 10, 2020
2.150
2.280
2.110
2.260
156,768
+0.10(+4.63%)
Sep 09, 2020
2.240
2.300
2.100
2.160
294,987
-0.10(-4.42%)
Sep 08, 2020
2.330
2.440
2.260
2.260
250,520
-0.07(-3.00%)
Sep 04, 2020
2.120
2.420
2.120
2.330
332,700
+0.12(+5.43%)
Sep 03, 2020
2.220
2.230
2.100
2.210
321,408
+0.00(+0.00%)
Sep 02, 2020
2.150
2.240
2.000
2.210
478,123
+0.00(+0.00%)
Sep 01, 2020
2.120
2.240
2.020
2.210
661,135
-0.03(-1.34%)
Aug 31, 2020
2.170
2.400
2.170
2.240
524,671
-0.31(-12.16%)
Aug 28, 2020
2.050
2.560
1.980
2.550
1,418,400
+0.19(+8.05%)
Aug 27, 2020
3.300
3.440
1.960
2.360
42,309,120
+0.26(+12.38%)
Aug 26, 2020
1.980
2.130
1.880
2.100
358,031
+0.12(+6.06%)
Aug 25, 2020
1.830
2.050
1.800
1.980
333,658
+0.08(+4.21%)
Aug 24, 2020
1.920
2.000
1.740
1.900
531,882
+0.07(+3.83%)
Aug 21, 2020
1.600
1.876
1.510
1.830
524,700
+0.33(+22.00%)
Aug 20, 2020
1.410
1.570
1.410
1.500
83,427
+0.06(+4.17%)
Aug 19, 2020
1.420
1.590
1.360
1.440
273,018
-0.01(-0.69%)
Aug 18, 2020
1.510
1.550
1.410
1.450
139,964
-0.11(-7.05%)
Aug 17, 2020
1.520
1.640
1.517
1.560
99,178
+0.05(+3.31%)
Aug 14, 2020
1.570
1.640
1.450
1.510
162,400
-0.13(-7.93%)
Aug 13, 2020
1.690
1.860
1.590
1.640
270,378
-0.13(-7.34%)
Aug 12, 2020
1.500
1.790
1.480
1.770
1,171,904
+0.27(+18.00%)
Aug 11, 2020
1.250
1.530
1.250
1.500
1,138,760
+0.12(+8.70%)
Aug 10, 2020
2.060
2.380
1.230
1.380
14,709,519
+0.16(+13.11%)
Aug 07, 2020
1.130
1.250
1.130
1.220
151,100
+0.04(+3.39%)
Aug 06, 2020
1.170
1.190
1.110
1.180
190,087
-0.01(-0.84%)
Aug 05, 2020
1.200
1.210
1.110
1.190
168,508
+0.09(+8.18%)
Aug 04, 2020
1.230
1.400
1.010
1.100
576,406
-0.37(-25.17%)
Aug 03, 2020
0.9200
1.670
0.9000
1.470
4,434,131
+0.58(+65.17%)
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%)
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
.