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, 2022
1.240
1.330
1.150
1.180
79,342
+0.04(+3.51%)
May 27, 2022
1.160
1.160
1.080
1.140
14,355
+0.04(+3.64%)
May 26, 2022
1.110
1.179
1.100
1.100
30,485
-0.01(-0.90%)
May 25, 2022
1.140
1.140
1.100
1.110
11,962
-0.04(-3.48%)
May 24, 2022
1.160
1.200
1.100
1.150
22,852
-0.04(-3.36%)
May 23, 2022
1.320
1.320
1.165
1.190
27,857
+0.00(+0.00%)
May 20, 2022
1.260
1.265
1.110
1.190
45,116
-0.03(-2.46%)
May 19, 2022
1.200
1.290
1.194
1.220
33,120
+0.01(+0.83%)
May 18, 2022
1.210
1.330
1.180
1.210
35,219
-0.04(-3.20%)
May 17, 2022
1.180
1.265
1.180
1.250
34,995
+0.05(+4.17%)
May 16, 2022
1.180
1.210
1.133
1.200
28,866
-0.03(-2.44%)
May 13, 2022
1.150
1.235
1.060
1.230
18,278
+0.08(+6.96%)
May 12, 2022
1.200
1.205
1.110
1.150
124,296
-0.09(-7.26%)
May 11, 2022
1.300
1.300
1.210
1.240
10,350
-0.04(-3.13%)
May 10, 2022
1.320
1.320
1.220
1.280
57,527
+0.08(+6.67%)
May 09, 2022
1.240
1.272
1.200
1.200
90,867
-0.06(-4.76%)
May 06, 2022
1.320
1.390
1.260
1.260
94,508
-0.06(-4.55%)
May 05, 2022
1.410
1.440
1.300
1.320
81,431
-0.09(-6.38%)
May 04, 2022
1.350
1.430
1.347
1.410
27,927
+0.01(+0.71%)
May 03, 2022
1.350
1.430
1.350
1.400
32,116
+0.03(+2.19%)
May 02, 2022
1.460
1.480
1.350
1.370
33,546
-0.04(-2.84%)
Apr 29, 2022
1.450
1.450
1.400
1.410
34,412
+0.02(+1.44%)
Apr 28, 2022
1.340
1.390
1.320
1.390
31,146
+0.02(+1.46%)
Apr 27, 2022
1.310
1.430
1.280
1.370
126,979
+0.09(+7.03%)
Apr 26, 2022
1.390
1.390
1.262
1.280
74,446
-0.09(-6.57%)
Apr 25, 2022
1.300
1.380
1.300
1.370
28,096
-0.05(-3.52%)
Apr 22, 2022
1.500
1.510
1.260
1.420
160,640
+0.00(+0.00%)
Apr 21, 2022
1.580
1.580
1.410
1.420
115,873
-0.13(-8.39%)
Apr 20, 2022
1.620
1.640
1.530
1.550
93,052
-0.06(-3.73%)
Apr 19, 2022
1.600
1.620
1.550
1.610
50,035
+0.04(+2.55%)
Apr 18, 2022
1.530
1.590
1.520
1.570
72,347
+0.02(+1.29%)
Apr 14, 2022
1.720
1.720
1.520
1.550
123,683
-0.08(-4.91%)
Apr 13, 2022
1.750
1.750
1.520
1.630
180,611
-0.09(-5.23%)
Apr 12, 2022
1.950
1.950
1.700
1.720
165,608
-0.09(-4.97%)
Apr 11, 2022
1.900
2.055
1.760
1.810
304,176
-0.18(-9.05%)
Apr 08, 2022
1.910
2.450
1.880
1.990
1,672,004
+0.02(+1.02%)
Apr 07, 2022
2.070
2.250
1.900
1.970
1,107,058
-0.35(-15.09%)
Apr 06, 2022
1.610
2.960
1.590
2.320
7,927,376
+0.66(+39.76%)
Apr 05, 2022
1.702
1.702
1.555
1.660
41,061
+0.02(+1.22%)
Apr 04, 2022
1.620
1.720
1.615
1.640
40,898
+0.08(+5.13%)
Apr 01, 2022
1.570
1.650
1.500
1.560
83,072
-0.04(-2.50%)
Mar 31, 2022
1.690
1.700
1.580
1.600
19,524
-0.06(-3.61%)
Mar 30, 2022
1.550
1.690
1.550
1.660
32,120
+0.04(+2.47%)
Mar 29, 2022
1.670
1.680
1.610
1.620
46,662
-0.04(-2.41%)
Mar 28, 2022
1.680
1.700
1.570
1.660
47,030
-0.01(-0.60%)
Mar 25, 2022
1.700
1.780
1.660
1.670
29,905
-0.03(-1.76%)
Mar 24, 2022
1.720
1.790
1.670
1.700
63,825
-0.02(-1.16%)
Mar 23, 2022
1.780
1.780
1.680
1.720
54,813
-0.01(-0.58%)
Mar 22, 2022
1.720
1.780
1.650
1.730
85,000
+0.02(+1.17%)
Mar 21, 2022
1.520
1.744
1.500
1.710
152,951
+0.22(+14.77%)
Mar 18, 2022
1.470
1.560
1.450
1.490
104,721
+0.08(+5.67%)
Mar 17, 2022
1.420
1.440
1.370
1.410
38,032
+0.03(+2.17%)
Mar 16, 2022
1.290
1.420
1.200
1.380
146,919
+0.20(+16.95%)
Mar 15, 2022
1.200
1.240
1.150
1.180
97,443
-0.05(-4.07%)
Mar 14, 2022
1.460
1.460
1.220
1.230
230,878
-0.26(-17.25%)
Mar 11, 2022
1.520
1.540
1.470
1.486
32,505
-0.03(-2.21%)
Mar 10, 2022
1.500
1.558
1.470
1.520
38,229
+0.02(+1.33%)
Mar 09, 2022
1.460
1.530
1.390
1.500
51,233
+0.04(+2.74%)
Mar 08, 2022
1.530
1.530
1.360
1.460
157,909
-0.13(-8.18%)
Mar 07, 2022
1.590
1.640
1.580
1.590
76,068
-0.02(-1.24%)
Mar 04, 2022
1.640
1.660
1.590
1.610
28,915
-0.03(-1.83%)
Mar 03, 2022
1.650
1.720
1.550
1.640
105,175
-0.01(-0.61%)
Mar 02, 2022
1.630
1.710
1.580
1.650
32,569
+0.05(+3.12%)
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
.