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 31, 2019
1.270
1.370
1.220
1.250
80,300
-0.03(-2.34%)
May 30, 2019
1.280
1.300
1.260
1.280
4,674
+0.00(+0.00%)
May 29, 2019
1.350
1.350
1.260
1.280
30,457
-0.06(-4.55%)
May 28, 2019
1.320
1.460
1.320
1.341
36,317
+0.02(+1.59%)
May 24, 2019
1.410
1.410
1.310
1.320
16,900
-0.08(-5.79%)
May 23, 2019
1.386
1.430
1.375
1.401
18,539
-0.01(-0.93%)
May 22, 2019
1.320
1.450
1.300
1.414
38,914
+0.07(+5.54%)
May 21, 2019
1.410
1.429
1.320
1.340
32,457
-0.02(-1.47%)
May 20, 2019
1.380
1.380
1.320
1.360
20,057
-0.10(-6.85%)
May 17, 2019
1.430
1.570
1.380
1.460
56,800
+0.00(+0.20%)
May 16, 2019
1.280
1.469
1.280
1.457
64,544
+0.19(+14.73%)
May 15, 2019
1.240
1.280
1.230
1.270
34,492
+0.04(+3.25%)
May 14, 2019
1.250
1.260
1.210
1.230
34,403
-0.03(-2.38%)
May 13, 2019
1.250
1.260
1.250
1.260
48,055
-0.04(-3.08%)
May 10, 2019
1.310
1.330
1.260
1.300
41,500
+0.04(+3.17%)
May 09, 2019
1.320
1.390
1.206
1.260
127,868
-0.07(-5.26%)
May 08, 2019
1.380
1.460
1.320
1.330
151,467
-0.05(-3.62%)
May 07, 2019
1.390
1.630
1.360
1.380
205,894
-0.03(-2.16%)
May 06, 2019
1.250
1.473
1.210
1.410
150,686
+0.09(+6.85%)
May 03, 2019
1.300
1.540
1.300
1.320
221,400
+0.02(+1.54%)
May 02, 2019
1.150
1.370
1.110
1.300
317,590
+0.17(+15.04%)
May 01, 2019
1.160
1.210
1.000
1.130
155,053
-0.03(-2.59%)
Apr 30, 2019
1.190
1.240
1.100
1.160
167,338
+0.04(+3.57%)
Apr 29, 2019
1.080
1.360
1.050
1.120
539,337
+0.08(+7.69%)
Apr 26, 2019
1.250
1.350
1.010
1.040
467,800
-0.20(-16.13%)
Apr 25, 2019
1.290
1.650
1.240
1.240
1,117,840
-0.08(-6.06%)
Apr 24, 2019
2.050
2.050
1.110
1.320
1,084,544
-0.73(-35.61%)
Apr 23, 2019
2.210
2.320
2.050
2.050
11,567
-0.38(-15.64%)
Apr 22, 2019
2.700
2.940
2.300
2.430
167,990
-0.45(-15.67%)
Apr 18, 2019
2.900
2.900
2.700
2.881
3,680
-0.05(-1.84%)
Apr 17, 2019
2.936
2.949
2.936
2.936
758
-0.01(-0.27%)
Apr 16, 2019
3.000
3.100
2.602
2.943
6,270
-0.01(-0.20%)
Apr 15, 2019
2.935
3.066
2.935
2.950
1,952
-0.05(-1.68%)
Apr 12, 2019
2.935
3.000
2.935
3.000
340
-0.05(-1.59%)
Apr 11, 2019
2.750
3.061
2.750
3.049
8,557
+0.20(+6.96%)
Apr 10, 2019
3.100
3.249
2.751
2.850
12,500
-0.27(-8.52%)
Apr 09, 2019
3.300
3.400
3.050
3.115
9,352
-0.28(-8.37%)
Apr 08, 2019
3.577
3.625
3.400
3.400
9,365
-0.41(-10.70%)
Apr 05, 2019
3.500
3.854
3.500
3.808
20,420
+0.15(+4.17%)
Apr 04, 2019
3.700
3.749
3.469
3.655
27,549
-0.05(-1.22%)
Apr 03, 2019
3.850
3.900
3.400
3.700
14,473
-0.20(-5.14%)
Apr 02, 2019
3.900
4.018
3.839
3.901
3,812
-0.19(-4.75%)
Apr 01, 2019
4.016
4.449
3.800
4.095
41,367
-0.16(-3.65%)
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%)
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
.