New Zealand markets open in 4 hours 38 minutes

Moxian (BVI) Inc (MOXC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.2700+0.0300 (+2.42%)
As of 12:17PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221.28001.28001.22011.27001.27006,562
09 Aug 20221.26001.26001.18001.24001.240078,700
08 Aug 20221.29001.31001.21001.26501.265026,000
05 Aug 20221.27001.34001.20501.29001.290076,500
04 Aug 20221.27001.35001.23001.27001.270073,800
03 Aug 20221.38001.38001.19001.20001.2000162,300
02 Aug 20221.07501.45001.07501.38001.3800645,300
01 Aug 20221.05001.10101.00001.00001.000018,100
29 Jul 20221.10001.12001.05001.05001.050022,900
28 Jul 20221.07001.17001.03001.06001.060035,700
27 Jul 20221.08001.19001.02001.09001.090092,000
26 Jul 20220.97001.30000.97001.11001.110054,300
25 Jul 20221.12001.18001.01001.02001.020039,500
22 Jul 20221.21001.27901.15001.15001.150020,300
21 Jul 20221.30001.30001.21001.23001.230012,500
20 Jul 20221.26001.38001.20001.23001.230028,200
19 Jul 20221.31001.32001.15701.28301.283080,100
18 Jul 20221.02001.32001.02001.20001.200079,300
15 Jul 20221.10001.10001.00001.03001.030059,700
14 Jul 20221.03001.09001.03001.03001.03005,100
13 Jul 20221.06001.09001.02001.03001.030016,900
12 Jul 20221.01701.06001.00001.02001.020034,300
11 Jul 20221.00001.03000.98001.01001.010017,700
08 Jul 20221.00001.02000.92501.02001.020021,900
07 Jul 20220.95400.99000.92000.96800.968044,600
06 Jul 20220.96501.00000.95000.95500.95508,100
05 Jul 20221.00001.00000.95000.96500.965016,000
01 Jul 20221.04801.04800.95001.00001.000012,500
30 Jun 20220.93601.02600.90001.00001.000030,500
29 Jun 20221.04001.04000.95000.96000.960023,300
28 Jun 20221.02001.10001.02001.08001.08006,500
27 Jun 20221.15001.15001.01901.10001.100030,100
24 Jun 20221.12001.12001.00001.10001.100023,000
23 Jun 20221.04001.05001.00001.05001.050020,400
22 Jun 20221.00001.09000.95501.07901.079013,600
21 Jun 20220.99001.07000.99001.06001.060026,400
17 Jun 20221.00001.00000.95001.00001.000035,900
16 Jun 20220.92100.96200.90000.96200.962034,600
15 Jun 20221.00001.00000.78000.95000.950094,800
14 Jun 20221.15001.15400.78300.98300.9830380,300
13 Jun 20221.28001.28001.11001.14001.140028,700
10 Jun 20221.32001.34001.18001.20001.200041,900
09 Jun 20221.25001.38001.20001.32001.320039,100
08 Jun 20221.17001.27001.17001.27001.270030,300
07 Jun 20221.22001.22001.18001.18001.180023,000
06 Jun 20221.28001.33001.21001.24001.240036,000
03 Jun 20221.23001.24001.17001.24001.240023,800
02 Jun 20221.16001.22001.16001.21001.210061,800
01 Jun 20221.27001.27001.16001.16001.160019,000
31 May 20221.24001.33001.15001.18001.180079,100
27 May 20221.16001.16001.08001.14001.140014,400
26 May 20221.11001.18001.10001.10001.100030,500
25 May 20221.14001.14001.10001.11001.110012,000
24 May 20221.16001.20001.10001.15001.150022,900
23 May 20221.32001.32001.16601.19001.190027,900
20 May 20221.26501.26501.11001.19001.190045,100
19 May 20221.20001.29001.19401.22001.220033,100
18 May 20221.21001.33001.18001.21001.210035,200
17 May 20221.18001.26501.18001.25001.250035,000
16 May 20221.18001.21001.13301.20001.200028,900
13 May 20221.15001.23501.06001.23001.230018,300
12 May 20221.20001.20501.11001.15001.1500124,600
11 May 20221.30001.30001.21001.24001.240010,400
10 May 20221.32001.32001.22001.28001.280057,500
09 May 20221.24001.27201.20001.20001.200090,900
06 May 20221.32001.39001.26001.26001.260094,500
05 May 20221.41001.44001.30001.32001.320081,400
04 May 20221.34701.43001.34701.41001.410027,900
03 May 20221.35001.43001.35001.40001.400032,100
02 May 20221.46001.48001.35001.37001.370033,500
29 Apr 20221.45001.45001.40001.41001.410034,300
28 Apr 20221.34001.39001.32001.39001.390030,000
27 Apr 20221.31001.43001.28001.37001.3700127,000
26 Apr 20221.39001.39001.26201.28001.280074,400
25 Apr 20221.30001.38001.30001.37001.370028,600
22 Apr 20221.50001.51001.26001.42001.4200160,600
21 Apr 20221.58001.58001.41001.42001.4200115,900
20 Apr 20221.62001.64001.53001.55001.550094,400
19 Apr 20221.60001.62001.55001.61001.610050,000
18 Apr 20221.53001.59001.52001.57001.570072,300
14 Apr 20221.72001.72001.52001.55001.5500123,700
13 Apr 20221.75001.75001.52001.63001.6300180,600
12 Apr 20221.95001.95001.70001.72001.7200165,600
11 Apr 20221.90002.05501.76001.81001.8100304,700
08 Apr 20221.91002.45001.88001.99001.99001,672,000
07 Apr 20222.07002.25001.90001.97001.97001,107,100
06 Apr 20221.61002.96001.59002.32002.32007,967,100
05 Apr 20221.70201.70201.55501.66001.660041,100
04 Apr 20221.62001.72001.61501.64001.640040,900
01 Apr 20221.57001.65001.50001.56001.560083,100
31 Mar 20221.69101.70001.58001.60001.600019,500
30 Mar 20221.55001.69001.55001.66001.660032,100
29 Mar 20221.67001.68001.61001.62001.620046,700
28 Mar 20221.68001.70001.57001.66001.660047,000
25 Mar 20221.70001.78001.66001.67001.670027,700
24 Mar 20221.72001.79001.67001.70001.700063,800
23 Mar 20221.78001.78001.68001.72001.720054,800
22 Mar 20221.72001.78001.65001.73001.730086,500
21 Mar 20221.52001.74501.50001.71001.7100153,000
18 Mar 20221.47001.56001.45001.49001.4900104,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...