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 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%)
May 01, 2020
0.7100
0.7246
0.6800
0.6963
12,900
+0.02(+2.40%)
Apr 30, 2020
0.7300
0.7400
0.6600
0.6800
15,652
-0.05(-7.23%)
Apr 29, 2020
0.7500
0.7500
0.7300
0.7330
15,543
+0.00(+0.40%)
Apr 28, 2020
0.8217
0.8217
0.6824
0.7301
45,173
-0.03(-3.88%)
Apr 27, 2020
0.7800
0.8700
0.7110
0.7596
19,284
-0.03(-4.32%)
Apr 24, 2020
0.7939
0.7939
0.7939
0.7939
700
+0.03(+3.90%)
Apr 23, 2020
0.7900
0.7964
0.7141
0.7641
9,388
-0.03(-3.28%)
Apr 22, 2020
0.7600
0.7900
0.7300
0.7900
3,947
+0.01(+0.64%)
Apr 21, 2020
0.8077
0.8900
0.6700
0.7850
17,217
-0.09(-9.93%)
Apr 20, 2020
0.8900
0.8900
0.7301
0.8715
10,485
+0.02(+1.85%)
Apr 17, 2020
0.8500
0.9000
0.8101
0.8557
26,600
+0.01(+0.67%)
Apr 16, 2020
0.9100
0.9400
0.8100
0.8500
55,032
-0.05(-5.56%)
Apr 15, 2020
0.9700
0.9800
0.9000
0.9000
14,128
-0.06(-6.25%)
Apr 14, 2020
1.060
1.150
0.9000
0.9600
110,453
-0.10(-9.43%)
Apr 13, 2020
0.9300
1.070
0.8500
1.060
132,337
+0.12(+13.15%)
Apr 09, 2020
0.8000
1.060
0.7500
0.9368
413,200
+0.07(+7.68%)
Apr 08, 2020
0.5300
1.500
0.5300
0.8700
3,288,681
+0.34(+64.18%)
Apr 07, 2020
0.5800
0.5900
0.5200
0.5299
52,767
-0.06(-10.19%)
Apr 06, 2020
0.6200
0.6300
0.5900
0.5900
7,953
-0.02(-4.05%)
Apr 03, 2020
0.6200
0.6500
0.6000
0.6149
13,500
+0.01(+2.48%)
Apr 02, 2020
0.6200
0.6500
0.6000
0.6000
51,345
-0.17(-22.28%)
Apr 01, 2020
0.7500
0.9900
0.6201
0.7720
4,026
+0.02(+2.93%)
Mar 31, 2020
0.7900
0.9031
0.7500
0.7500
7,055
-0.05(-6.25%)
Mar 30, 2020
0.7500
0.8000
0.7500
0.8000
2,739
+0.01(+0.78%)
Mar 27, 2020
0.8360
0.8360
0.7800
0.7938
1,600
-0.01(-0.76%)
Mar 26, 2020
0.8800
0.8800
0.7303
0.7999
29,610
-0.11(-12.11%)
Mar 25, 2020
0.8900
1.030
0.8900
0.9101
6,306
+0.03(+2.89%)
Mar 24, 2020
1.040
1.050
0.8400
0.8845
5,194
+0.01(+1.67%)
Mar 23, 2020
0.8000
1.030
0.8000
0.8700
2,792
-0.04(-4.40%)
Mar 20, 2020
1.000
1.000
0.9034
0.9100
2,900
-0.05(-5.21%)
Mar 19, 2020
1.000
1.000
0.8998
0.9600
20,520
-0.09(-8.57%)
Mar 18, 2020
1.014
1.220
1.014
1.050
7,774
-0.05(-4.55%)
Mar 17, 2020
1.220
1.220
1.050
1.100
39,041
+0.10(+10.00%)
Mar 16, 2020
1.000
1.223
1.000
1.000
9,626
+0.03(+3.09%)
Mar 13, 2020
1.100
1.350
0.9600
0.9700
25,200
-0.17(-14.54%)
Mar 12, 2020
1.410
1.480
1.080
1.135
68,277
-0.50(-30.79%)
Mar 11, 2020
1.460
1.990
1.260
1.640
248,781
+0.41(+33.33%)
Mar 10, 2020
0.7300
1.590
0.7300
1.230
422,533
+0.73(+146.00%)
Mar 09, 2020
1.070
1.070
0.5000
0.5000
7,145
-0.65(-56.52%)
Mar 06, 2020
1.150
1.180
1.080
1.150
11,000
-0.05(-4.17%)
Mar 05, 2020
1.230
1.230
1.200
1.200
7,736
-0.01(-0.83%)
Mar 04, 2020
1.370
1.370
1.210
1.210
507
-0.23(-15.97%)
Mar 03, 2020
1.550
1.550
1.440
1.440
4,200
-0.11(-6.96%)
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
.