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 (%)
Nov 16, 2023
1.010
0
-0.01(-0.98%)
Nov 15, 2023
0.9500
1.040
0.9113
1.020
85,443
+0.01(+0.99%)
Nov 14, 2023
0.9400
1.030
0.8742
1.010
84,161
+0.06(+6.32%)
Nov 13, 2023
0.9800
0.9800
0.9500
0.9500
24,815
-0.09(-8.25%)
Nov 10, 2023
0.8609
1.040
0.8302
1.035
41,132
+0.17(+20.31%)
Nov 09, 2023
0.8601
0.8800
0.8601
0.8606
2,394
+0.00(+0.07%)
Nov 08, 2023
0.8900
0.8900
0.8600
0.8600
4,318
-0.02(-2.28%)
Nov 07, 2023
0.8800
0.8801
0.8800
0.8801
777
+0.00(+0.00%)
Nov 06, 2023
0.8800
0.8802
0.8800
0.8801
1,626
+0.00(+0.01%)
Nov 03, 2023
0.8800
0.9000
0.8800
0.8800
2,426
+0.01(+1.15%)
Nov 02, 2023
0.8700
0.8701
0.8700
0.8700
1,577
-0.02(-2.25%)
Nov 01, 2023
0.9400
0.9400
0.8900
0.8900
387
+0.03(+3.48%)
Oct 31, 2023
0.8600
0.8601
0.8600
0.8601
2,847
+0.00(+0.01%)
Oct 30, 2023
0.9000
0.9000
0.8600
0.8600
2,475
-0.04(-4.76%)
Oct 27, 2023
0.8700
0.9030
0.8700
0.9030
855
+0.03(+3.79%)
Oct 26, 2023
0.9243
0.9243
0.8700
0.8700
1,871
-0.05(-5.85%)
Oct 25, 2023
0.9300
0.9300
0.8800
0.9241
1,721
+0.00(+0.45%)
Oct 24, 2023
0.9101
0.9201
0.9070
0.9200
3,326
+0.04(+4.53%)
Oct 23, 2023
0.9500
0.9500
0.8801
0.8801
1,422
-0.06(-6.37%)
Oct 20, 2023
0.9100
0.9400
0.8800
0.9400
3,114
-0.01(-1.05%)
Oct 19, 2023
0.8888
0.9500
0.8888
0.9500
14,210
+0.00(+0.00%)
Oct 18, 2023
0.8500
0.9500
0.8500
0.9500
5,080
+0.05(+5.56%)
Oct 17, 2023
0.9200
0.9300
0.9000
0.9000
6,960
-0.02(-2.12%)
Oct 16, 2023
0.9000
0.9500
0.9100
0.9195
5,542
+0.03(+3.90%)
Oct 13, 2023
0.9000
0.9000
0.8850
0.8850
4,349
+0.01(+1.30%)
Oct 12, 2023
0.8800
0.9100
0.8500
0.8736
18,898
-0.01(-0.73%)
Oct 11, 2023
0.9400
0.9400
0.8603
0.8800
9,229
+0.02(+2.33%)
Oct 10, 2023
0.9000
0.9049
0.8600
0.8600
26,675
-0.04(-4.44%)
Oct 09, 2023
0.8909
0.9198
0.8909
0.9000
14,477
+0.01(+1.04%)
Oct 06, 2023
0.9200
0.9489
0.8700
0.8907
14,386
-0.06(-6.13%)
Oct 05, 2023
0.9499
0.9499
0.8896
0.9489
871
+0.01(+0.95%)
Oct 04, 2023
0.9377
0.9400
0.9377
0.9400
343
+0.04(+4.43%)
Oct 03, 2023
0.9500
0.9500
0.8800
0.9001
35,204
-0.04(-4.24%)
Oct 02, 2023
0.9400
0.9500
0.9200
0.9400
2,053
-0.01(-1.05%)
Sep 29, 2023
0.9500
0.9500
0.9026
0.9500
1,532
+0.05(+5.54%)
Sep 28, 2023
0.9412
0.9450
0.9001
0.9001
714
+0.00(+0.01%)
Sep 27, 2023
0.8833
0.9500
0.8833
0.9000
58,957
-0.05(-5.26%)
Sep 26, 2023
0.9800
1.020
0.9500
0.9500
11,077
+0.01(+1.06%)
Sep 25, 2023
0.9500
0.9400
0.9400
0.9400
578
-0.01(-1.05%)
Sep 22, 2023
1.020
1.020
0.9500
0.9500
7,039
-0.07(-6.86%)
Sep 21, 2023
0.9201
1.020
0.9201
1.020
6,059
+0.02(+1.49%)
Sep 20, 2023
1.040
1.040
0.9900
1.005
8,921
-0.02(-1.47%)
Sep 19, 2023
0.9100
1.040
0.9100
1.020
11,844
+0.08(+8.51%)
Sep 18, 2023
0.9600
1.078
0.9100
0.9400
9,678
+0.00(+0.00%)
Sep 15, 2023
0.9000
0.9400
0.9000
0.9400
2,995
+0.02(+2.17%)
Sep 14, 2023
0.9000
0.9500
0.9000
0.9200
4,684
+0.01(+1.10%)
Sep 13, 2023
0.9180
0.9441
0.9100
0.9100
5,636
-0.01(-0.86%)
Sep 12, 2023
0.9000
0.9198
0.9000
0.9179
2,678
+0.01(+0.87%)
Sep 11, 2023
0.9000
0.9379
0.9000
0.9100
4,962
-0.01(-0.63%)
Sep 08, 2023
0.9200
0.9460
0.9100
0.9158
16,312
+0.01(+0.64%)
Sep 07, 2023
0.9600
0.9600
0.9100
0.9100
33,382
-0.07(-7.14%)
Sep 06, 2023
0.9700
1.000
0.9400
0.9800
28,276
-0.00(-0.38%)
Sep 05, 2023
0.9900
0.9900
0.9600
0.9837
14,288
+0.02(+2.47%)
Sep 01, 2023
0.9800
0.9800
0.9600
0.9600
8,768
-0.01(-0.62%)
Aug 31, 2023
1.020
1.020
0.9600
0.9660
32,966
-0.04(-4.36%)
Aug 30, 2023
1.040
1.051
0.9710
1.010
55,222
+0.00(+0.00%)
Aug 29, 2023
0.9400
1.030
0.9250
1.010
315,604
+0.07(+7.91%)
Aug 28, 2023
0.9600
0.9601
0.9100
0.9360
140,799
-0.04(-4.49%)
Aug 25, 2023
0.9500
1.010
0.9400
0.9800
212,856
+0.02(+2.08%)
Aug 24, 2023
1.240
1.300
0.9457
0.9600
356,051
-0.36(-27.27%)
Aug 23, 2023
1.370
1.470
1.290
1.320
53,008
-0.01(-0.75%)
Aug 22, 2023
1.310
1.400
1.300
1.330
28,615
+0.03(+2.31%)
Aug 21, 2023
1.290
1.400
1.280
1.300
18,477
+0.00(+0.00%)
Aug 18, 2023
1.280
1.390
1.170
1.300
73,147
-0.01(-0.76%)
Aug 17, 2023
1.450
1.450
1.280
1.310
49,037
-0.05(-3.68%)
Aug 16, 2023
1.490
1.560
1.310
1.360
98,718
-0.16(-10.53%)
Aug 15, 2023
1.540
1.610
1.450
1.520
97,896
+0.07(+4.83%)
Aug 14, 2023
1.300
1.495
1.300
1.450
61,108
+0.09(+6.62%)
Aug 11, 2023
1.210
1.460
1.210
1.360
213,247
-0.12(-8.11%)
Aug 10, 2023
1.450
1.540
1.420
1.480
121,191
-0.06(-3.90%)
Aug 09, 2023
1.780
1.780
1.400
1.540
197,839
-0.16(-9.41%)
Aug 08, 2023
1.600
1.800
1.560
1.700
455,700
+0.11(+7.03%)
Aug 07, 2023
1.400
1.650
1.400
1.588
470,693
+0.28(+21.25%)
Aug 04, 2023
1.150
1.450
1.150
1.310
319,868
+0.17(+14.91%)
Aug 03, 2023
1.040
1.180
1.040
1.140
190,151
+0.08(+7.55%)
Aug 02, 2023
1.160
1.220
1.030
1.060
242,728
-0.11(-9.40%)
Aug 01, 2023
1.070
1.203
1.070
1.170
83,525
+0.10(+9.35%)
Jul 31, 2023
1.080
1.080
1.042
1.070
24,203
+0.04(+3.88%)
Jul 28, 2023
0.9500
1.030
0.8820
1.030
54,072
+0.09(+9.57%)
Jul 27, 2023
1.030
1.051
0.9400
0.9400
86,881
-0.09(-8.74%)
Jul 26, 2023
1.050
1.050
1.030
1.030
8,706
+0.00(+0.00%)
Jul 25, 2023
1.060
1.060
1.000
1.030
26,500
+0.03(+3.00%)
Jul 24, 2023
1.040
1.060
0.9718
1.000
13,490
+0.00(+0.00%)
Jul 21, 2023
0.9800
1.060
0.9800
1.000
24,725
+0.02(+2.04%)
Jul 20, 2023
1.010
1.010
0.9600
0.9800
2,297
+0.02(+2.08%)
Jul 19, 2023
0.9700
0.9989
0.9560
0.9600
3,047
-0.03(-3.03%)
Jul 18, 2023
0.9518
0.9900
0.9518
0.9900
8,974
+0.04(+3.68%)
Jul 17, 2023
0.9500
0.9900
0.9500
0.9549
6,488
-0.02(-1.85%)
Jul 14, 2023
0.9450
1.020
0.8801
0.9729
23,625
+0.05(+5.17%)
Jul 13, 2023
0.9372
0.9491
0.9251
0.9251
1,607
+0.01(+0.55%)
Jul 12, 2023
0.9100
0.9300
0.8740
0.9200
39,249
+0.01(+1.10%)
Jul 11, 2023
0.9100
0.9100
0.8600
0.9100
4,826
+0.00(+0.00%)
Jul 10, 2023
0.8600
0.9493
0.8600
0.9100
22,106
+0.05(+5.81%)
Jul 07, 2023
0.8501
0.8601
0.8501
0.8600
2,083
-0.02(-2.27%)
Jul 06, 2023
0.8300
0.8899
0.8300
0.8800
9,071
-0.02(-2.22%)
Jul 05, 2023
0.9000
0.9000
0.8800
0.9000
2,788
+0.00(+0.00%)
Jul 03, 2023
0.8937
0.9200
0.8937
0.9000
4,356
+0.00(+0.00%)
Jun 30, 2023
0.8759
0.9102
0.8759
0.9000
13,440
-0.01(-1.10%)
Jun 29, 2023
0.8998
0.9100
0.8770
0.9100
20,299
+0.03(+3.76%)
Jun 28, 2023
0.8500
0.8770
0.8500
0.8770
7,843
+0.03(+3.16%)
Jun 27, 2023
0.8956
0.8979
0.8500
0.8501
7,998
-0.06(-6.37%)
Jun 26, 2023
0.9079
0.9079
0.9078
0.9079
10,323
-0.00(-0.23%)
Jun 23, 2023
0.8500
0.9100
0.8500
0.9100
5,552
+0.06(+7.05%)
Jun 22, 2023
0.9200
0.9200
0.8500
0.8501
7,965
+0.02(+2.42%)
Jun 21, 2023
0.9100
0.9200
0.8300
0.8300
21,437
-0.07(-7.26%)
Jun 20, 2023
0.9100
0.9199
0.8950
0.8950
2,289
+0.00(+0.22%)
Jun 16, 2023
0.8409
0.8930
0.8409
0.8930
4,100
-0.01(-1.30%)
Jun 15, 2023
0.9480
0.9480
0.9048
0.9048
2,689
-0.02(-1.75%)
Jun 14, 2023
0.8600
0.9494
0.8600
0.9209
4,452
+0.04(+4.65%)
Jun 13, 2023
0.8600
0.9100
0.8599
0.8800
5,625
+0.03(+2.92%)
Jun 12, 2023
0.8699
0.9100
0.8550
0.8550
7,610
+0.01(+0.59%)
Jun 09, 2023
1.000
1.030
0.8300
0.8500
184,335
-0.11(-11.10%)
Jun 08, 2023
0.8900
0.9561
0.8900
0.9561
2,631
+0.07(+7.43%)
Jun 07, 2023
0.9879
0.9879
0.8900
0.8900
11,891
-0.03(-3.26%)
Jun 06, 2023
0.9201
0.9527
0.9200
0.9200
6,088
-0.02(-2.42%)
Jun 05, 2023
0.9501
0.9564
0.9428
0.9428
1,270
-0.04(-3.80%)
Jun 02, 2023
0.9600
0.9800
0.9600
0.9800
2,798
-0.01(-1.01%)
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
.