Moxian (BVI) Inc (MOXC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.00-0.14 (-2.28%)
At close: 4:00PM EDT
6.00 0.00 (0.00%)
After hours: 04:07PM EDT
After hours: 04:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | 6.09 | 6.10 | 5.81 | 6.00 | 6.00 | 128,724 |
| 25 Oct 2021 | 6.03 | 6.21 | 5.93 | 6.14 | 6.14 | 173,400 |
| 22 Oct 2021 | 6.32 | 6.32 | 5.95 | 5.98 | 5.98 | 231,900 |
| 21 Oct 2021 | 6.63 | 6.63 | 6.33 | 6.44 | 6.44 | 184,000 |
| 20 Oct 2021 | 6.70 | 6.89 | 6.50 | 6.62 | 6.62 | 346,400 |
| 19 Oct 2021 | 6.70 | 6.98 | 6.57 | 6.69 | 6.69 | 232,900 |
| 18 Oct 2021 | 6.81 | 7.05 | 6.54 | 6.65 | 6.65 | 475,500 |
| 15 Oct 2021 | 7.31 | 7.33 | 6.50 | 6.62 | 6.62 | 606,200 |
| 14 Oct 2021 | 7.42 | 7.42 | 7.17 | 7.28 | 7.28 | 126,300 |
| 13 Oct 2021 | 7.45 | 7.60 | 7.35 | 7.40 | 7.40 | 212,100 |
| 12 Oct 2021 | 7.29 | 7.58 | 7.29 | 7.35 | 7.35 | 139,300 |
| 11 Oct 2021 | 7.03 | 7.48 | 7.02 | 7.43 | 7.43 | 189,800 |
| 08 Oct 2021 | 7.24 | 7.36 | 7.02 | 7.02 | 7.02 | 147,400 |
| 07 Oct 2021 | 7.35 | 7.52 | 7.06 | 7.13 | 7.13 | 493,400 |
| 06 Oct 2021 | 6.88 | 7.43 | 6.88 | 7.26 | 7.26 | 270,900 |
| 05 Oct 2021 | 7.24 | 7.50 | 7.09 | 7.11 | 7.11 | 172,400 |
| 04 Oct 2021 | 7.70 | 7.70 | 7.17 | 7.20 | 7.20 | 257,500 |
| 01 Oct 2021 | 7.86 | 7.86 | 7.28 | 7.73 | 7.73 | 248,200 |
| 30 Sep 2021 | 7.40 | 7.98 | 7.40 | 7.91 | 7.91 | 484,100 |
| 29 Sep 2021 | 7.20 | 8.53 | 7.13 | 7.23 | 7.23 | 1,387,000 |
| 28 Sep 2021 | 7.39 | 7.59 | 7.08 | 7.19 | 7.19 | 454,700 |
| 27 Sep 2021 | 7.08 | 7.74 | 7.01 | 7.69 | 7.69 | 758,600 |
| 24 Sep 2021 | 6.88 | 7.08 | 6.81 | 6.87 | 6.87 | 190,500 |
| 23 Sep 2021 | 7.14 | 7.25 | 6.89 | 6.96 | 6.96 | 269,900 |
| 22 Sep 2021 | 6.93 | 7.38 | 6.91 | 7.23 | 7.23 | 245,500 |
| 21 Sep 2021 | 6.90 | 7.20 | 6.75 | 6.83 | 6.83 | 365,000 |
| 20 Sep 2021 | 6.88 | 7.50 | 6.80 | 6.91 | 6.91 | 1,014,700 |
| 17 Sep 2021 | 6.58 | 7.33 | 6.58 | 7.33 | 7.33 | 440,800 |
| 16 Sep 2021 | 6.87 | 6.91 | 6.57 | 6.76 | 6.76 | 328,000 |
| 15 Sep 2021 | 7.22 | 7.27 | 6.52 | 6.85 | 6.85 | 391,400 |
| 14 Sep 2021 | 7.26 | 7.63 | 7.10 | 7.14 | 7.14 | 626,700 |
| 13 Sep 2021 | 7.36 | 7.74 | 7.18 | 7.35 | 7.35 | 327,800 |
| 10 Sep 2021 | 8.20 | 8.58 | 7.31 | 7.36 | 7.36 | 994,600 |
| 09 Sep 2021 | 7.25 | 8.34 | 7.11 | 8.11 | 8.11 | 1,405,600 |
| 08 Sep 2021 | 7.27 | 7.52 | 7.17 | 7.26 | 7.26 | 494,000 |
| 07 Sep 2021 | 7.25 | 7.65 | 7.25 | 7.45 | 7.45 | 543,100 |
| 03 Sep 2021 | 7.67 | 7.78 | 7.05 | 7.05 | 7.05 | 502,100 |
| 02 Sep 2021 | 7.50 | 7.98 | 7.50 | 7.65 | 7.65 | 490,400 |
| 01 Sep 2021 | 7.60 | 8.08 | 7.42 | 7.49 | 7.49 | 601,700 |
| 31 Aug 2021 | 7.49 | 8.12 | 7.28 | 7.60 | 7.60 | 845,600 |
| 30 Aug 2021 | 7.90 | 8.00 | 7.37 | 7.37 | 7.37 | 789,600 |
| 27 Aug 2021 | 7.51 | 8.39 | 7.51 | 7.85 | 7.85 | 1,083,900 |
| 26 Aug 2021 | 7.84 | 8.19 | 7.57 | 7.60 | 7.60 | 718,500 |
| 25 Aug 2021 | 6.98 | 8.52 | 6.98 | 7.95 | 7.95 | 3,605,600 |
| 24 Aug 2021 | 6.55 | 7.09 | 6.51 | 7.03 | 7.03 | 1,007,900 |
| 23 Aug 2021 | 7.00 | 7.24 | 6.30 | 6.36 | 6.36 | 1,136,500 |
| 20 Aug 2021 | 6.30 | 7.34 | 6.30 | 7.02 | 7.02 | 1,170,200 |
| 19 Aug 2021 | 7.03 | 7.21 | 6.33 | 6.51 | 6.51 | 1,379,500 |
| 18 Aug 2021 | 7.47 | 7.61 | 7.07 | 7.07 | 7.07 | 811,800 |
| 17 Aug 2021 | 7.06 | 8.12 | 7.00 | 7.49 | 7.49 | 1,464,400 |
| 16 Aug 2021 | 6.64 | 7.84 | 6.31 | 7.33 | 7.33 | 2,628,800 |
| 13 Aug 2021 | 7.70 | 7.75 | 6.61 | 6.72 | 6.72 | 1,817,800 |
| 12 Aug 2021 | 8.52 | 8.59 | 7.55 | 7.68 | 7.68 | 2,851,400 |
| 11 Aug 2021 | 7.85 | 9.75 | 7.05 | 8.82 | 8.82 | 10,695,000 |
| 10 Aug 2021 | 7.05 | 8.25 | 6.51 | 7.96 | 7.96 | 3,109,600 |
| 09 Aug 2021 | 8.68 | 8.78 | 6.84 | 7.01 | 7.01 | 3,659,500 |
| 06 Aug 2021 | 8.86 | 9.49 | 8.05 | 8.85 | 8.85 | 6,218,700 |
| 05 Aug 2021 | 9.86 | 10.75 | 8.33 | 8.74 | 8.74 | 6,900,700 |
| 04 Aug 2021 | 14.43 | 14.52 | 9.52 | 9.68 | 9.68 | 5,274,100 |
| 03 Aug 2021 | 19.50 | 19.79 | 14.85 | 15.04 | 15.04 | 4,090,700 |
| 02 Aug 2021 | 17.99 | 20.20 | 17.71 | 19.98 | 19.98 | 4,569,600 |
| 30 Jul 2021 | 16.42 | 18.69 | 15.37 | 17.84 | 17.84 | 4,839,900 |
| 29 Jul 2021 | 16.93 | 18.00 | 15.64 | 17.00 | 17.00 | 7,071,700 |
| 28 Jul 2021 | 15.66 | 17.10 | 15.09 | 16.67 | 16.67 | 2,981,100 |
| 27 Jul 2021 | 16.79 | 19.40 | 12.40 | 15.24 | 15.24 | 24,733,000 |
| 26 Jul 2021 | 18.80 | 20.35 | 13.54 | 17.00 | 17.00 | 9,487,400 |
| 23 Jul 2021 | 26.96 | 27.00 | 13.85 | 17.61 | 17.61 | 7,763,700 |
| 22 Jul 2021 | 27.05 | 28.39 | 26.15 | 27.97 | 27.97 | 2,680,300 |
| 21 Jul 2021 | 27.48 | 28.70 | 25.86 | 27.44 | 27.44 | 2,919,800 |
| 20 Jul 2021 | 25.50 | 27.60 | 24.81 | 27.20 | 27.20 | 2,308,900 |
| 19 Jul 2021 | 25.43 | 27.96 | 24.08 | 25.71 | 25.71 | 3,899,500 |
| 16 Jul 2021 | 26.15 | 29.15 | 25.66 | 26.31 | 26.31 | 3,409,100 |
| 15 Jul 2021 | 23.17 | 29.70 | 21.85 | 27.70 | 27.70 | 6,024,400 |
| 14 Jul 2021 | 29.00 | 29.00 | 23.85 | 24.00 | 24.00 | 2,246,900 |
| 13 Jul 2021 | 27.80 | 31.30 | 27.80 | 29.27 | 29.27 | 3,404,100 |
| 12 Jul 2021 | 28.57 | 31.38 | 25.00 | 29.19 | 29.19 | 4,347,900 |
| 09 Jul 2021 | 27.00 | 30.72 | 26.10 | 28.35 | 28.35 | 7,737,300 |
| 08 Jul 2021 | 21.68 | 28.63 | 21.13 | 27.50 | 27.50 | 4,393,800 |
| 07 Jul 2021 | 23.91 | 23.91 | 21.62 | 22.92 | 22.92 | 2,150,800 |
| 06 Jul 2021 | 23.11 | 26.43 | 22.03 | 23.65 | 23.65 | 4,861,900 |
| 02 Jul 2021 | 21.35 | 24.00 | 20.63 | 23.05 | 23.05 | 2,592,500 |
| 01 Jul 2021 | 21.12 | 24.74 | 21.01 | 22.23 | 22.23 | 4,410,300 |
| 30 Jun 2021 | 18.83 | 23.50 | 18.01 | 22.29 | 22.29 | 4,410,800 |
| 29 Jun 2021 | 19.21 | 20.58 | 18.48 | 18.75 | 18.75 | 2,034,300 |
| 28 Jun 2021 | 19.21 | 21.45 | 17.88 | 18.33 | 18.33 | 2,426,800 |
| 25 Jun 2021 | 22.41 | 24.94 | 20.10 | 20.21 | 20.21 | 4,104,000 |
| 24 Jun 2021 | 20.36 | 26.57 | 17.00 | 23.04 | 23.04 | 31,001,800 |
| 23 Jun 2021 | 16.90 | 22.68 | 16.90 | 20.09 | 20.09 | 26,524,400 |
| 22 Jun 2021 | 15.31 | 18.80 | 14.72 | 16.47 | 16.47 | 6,560,800 |
| 21 Jun 2021 | 11.07 | 19.88 | 10.50 | 17.06 | 17.06 | 19,715,000 |
| 18 Jun 2021 | 10.36 | 11.96 | 9.90 | 11.62 | 11.62 | 1,037,100 |
| 17 Jun 2021 | 11.74 | 12.21 | 10.60 | 11.79 | 11.79 | 708,900 |
| 16 Jun 2021 | 12.38 | 12.91 | 11.69 | 11.72 | 11.72 | 670,900 |
| 15 Jun 2021 | 13.10 | 13.20 | 12.39 | 12.50 | 12.50 | 258,100 |
| 14 Jun 2021 | 14.55 | 14.79 | 12.00 | 12.80 | 12.80 | 927,000 |
| 11 Jun 2021 | 15.30 | 15.47 | 14.50 | 14.80 | 14.80 | 352,000 |
| 10 Jun 2021 | 15.92 | 16.66 | 15.51 | 15.59 | 15.59 | 425,300 |
| 09 Jun 2021 | 14.54 | 16.17 | 14.20 | 15.65 | 15.65 | 812,900 |
| 08 Jun 2021 | 13.25 | 14.68 | 12.95 | 14.54 | 14.54 | 635,200 |
| 07 Jun 2021 | 12.91 | 13.67 | 12.91 | 13.37 | 13.37 | 355,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
