Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Moxian [Bvi] Inc (NQ: MOXC )

1.010 UNCHANGED

Last Price Updated: 3:59 PM EST, Nov 16, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	2.650	3.001	2.555	2.650	34,546	-0.10(-3.65%)
Jan 30, 2019	3.166	3.166	2.592	2.750	8,858	-0.39(-12.29%)
Jan 29, 2019	3.500	3.517	3.000	3.135	18,489	-0.06(-2.02%)
Jan 28, 2019	3.650	3.650	3.150	3.200	16,689	-0.30(-8.57%)
Jan 25, 2019	3.650	3.900	3.500	3.500	19,740	-0.15(-4.11%)
Jan 24, 2019	3.750	4.000	3.650	3.650	23,688	-0.30(-7.59%)
Jan 23, 2019	3.850	4.150	3.615	3.950	56,201	+0.15(+3.95%)
Jan 22, 2019	3.850	4.950	3.600	3.800	236,193	+0.25(+7.04%)
Jan 18, 2019	1.950	5.100	1.950	3.550	694,560	+1.60(+82.05%)
Jan 17, 2019	1.950	1.950	1.872	1.950	8,401	-0.03(-1.34%)
Jan 16, 2019	2.191	2.200	1.650	1.976	9,225	-0.21(-9.77%)
Jan 15, 2019	2.000	2.191	1.650	2.191	2,616	+0.19(+9.53%)
Jan 14, 2019	2.400	2.450	2.000	2.000	7,793	-0.40(-16.67%)
Jan 11, 2019	1.800	2.450	1.750	2.400	35,680	+0.63(+35.67%)
Jan 10, 2019	1.923	2.000	1.750	1.769	1,828	-0.25(-12.34%)
Jan 09, 2019	2.000	2.489	1.650	2.018	2,031	+0.02(+0.90%)
Jan 08, 2019	1.900	2.450	1.800	2.000	1,549	+0.12(+6.67%)
Jan 07, 2019	1.600	1.875	1.600	1.875	43	+0.27(+17.19%)
Jan 04, 2019	1.950	2.000	1.600	1.600	5,160	-0.15(-8.57%)
Jan 03, 2019	2.000	2.125	1.700	1.750	4,620	+0.05(+2.94%)
Jan 02, 2019	1.700	1.700	1.700	1.700	2,022	-0.01(-0.29%)
Dec 31, 2018	1.625	2.405	1.605	1.705	2,300	+0.01(+0.29%)
Dec 28, 2018	1.500	2.650	1.500	1.700	2,620	-0.30(-15.00%)
Dec 27, 2018	1.505	2.000	1.505	2.000	420	+0.02(+0.78%)
Dec 26, 2018	1.935	1.984	1.927	1.984	859	+0.00(+0.00%)
Dec 21, 2018		1.984	1.984	1.984	0	+0.17(+9.37%)
Dec 20, 2018	2.110	2.179	1.650	1.815	2,551	-0.30(-14.00%)
Dec 19, 2018	2.110	2.110	2.110	2.110	100	+0.00(+0.00%)
Dec 18, 2018	2.703	2.703	2.100	2.110	3,482	-0.39(-15.60%)
Dec 17, 2018	2.500	2.500	2.500	2.500	720	+0.00(+0.00%)
Dec 14, 2018	2.750	2.750	2.500	2.500	3,180	-0.11(-4.38%)
Dec 13, 2018	2.613	2.615	2.575	2.615	6,620	-0.07(-2.70%)
Dec 12, 2018	2.600	2.750	2.600	2.687	7,180	+0.09(+3.35%)
Dec 11, 2018	2.600	2.600	2.600	2.600	240	+0.00(+0.00%)
Dec 10, 2018	2.600	2.600	2.600	2.600	400	+0.00(+0.00%)
Dec 07, 2018	2.600	2.600	2.600	2.600	3,680	-0.00(-0.02%)
Dec 06, 2018	2.500	2.614	2.500	2.600	590	+0.00(+0.02%)
Dec 04, 2018	2.750	2.750	2.600	2.600	340	-0.25(-8.93%)
Dec 03, 2018	2.855	2.855	2.855	2.855	20	+0.25(+9.81%)
Nov 30, 2018	2.600	2.650	2.600	2.600	960	-0.06(-2.29%)
Nov 29, 2018	2.727	2.750	2.660	2.661	11,282	+0.05(+1.82%)
Nov 28, 2018	2.675	2.675	2.614	2.614	2,023	+0.00(+0.02%)
Nov 27, 2018	2.600	2.613	2.600	2.613	460	+0.00(+0.11%)
Nov 26, 2018	2.600	2.610	2.600	2.610	56	+0.01(+0.38%)
Nov 23, 2018	2.800	2.800	2.600	2.600	400	-0.25(-8.77%)
Nov 21, 2018		2.850	2.850	2.850	0	-0.00(-0.02%)
Nov 20, 2018	2.850	2.850	2.850	2.850	108	-0.10(-3.37%)
Nov 19, 2018	2.800	2.950	2.800	2.950	814	+0.07(+2.43%)
Nov 16, 2018	3.075	3.075	2.850	2.880	2,280	-0.06(-1.92%)
Nov 15, 2018	2.805	2.950	2.800	2.937	7,250	+0.13(+4.69%)
Nov 14, 2018	2.865	2.865	2.805	2.805	8,327	+0.01(+0.18%)
Nov 13, 2018	2.900	2.900	2.800	2.800	8,618	-0.10(-3.45%)
Nov 12, 2018	2.950	2.950	2.900	2.900	1,245	-0.05(-1.69%)
Nov 09, 2018	3.000	3.000	2.850	2.950	3,920	-0.01(-0.34%)
Nov 08, 2018	3.200	3.230	2.810	2.960	4,600	-0.21(-6.77%)
Nov 07, 2018	3.525	3.525	3.175	3.175	1,688	-0.23(-6.62%)
Nov 06, 2018	3.150	3.500	3.146	3.400	5,793	+0.22(+6.88%)
Nov 05, 2018	2.651	3.445	2.650	3.181	9,652	+0.48(+17.81%)
Nov 02, 2018	2.700	2.700	2.500	2.700	2,640	-0.00(-0.02%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Moxian [Bvi] Inc (NQ: MOXC )

Historical Prices