New Zealand markets open in 3 minutes

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20216.096.105.816.006.00128,724
25 Oct 20216.036.215.936.146.14173,400
22 Oct 20216.326.325.955.985.98231,900
21 Oct 20216.636.636.336.446.44184,000
20 Oct 20216.706.896.506.626.62346,400
19 Oct 20216.706.986.576.696.69232,900
18 Oct 20216.817.056.546.656.65475,500
15 Oct 20217.317.336.506.626.62606,200
14 Oct 20217.427.427.177.287.28126,300
13 Oct 20217.457.607.357.407.40212,100
12 Oct 20217.297.587.297.357.35139,300
11 Oct 20217.037.487.027.437.43189,800
08 Oct 20217.247.367.027.027.02147,400
07 Oct 20217.357.527.067.137.13493,400
06 Oct 20216.887.436.887.267.26270,900
05 Oct 20217.247.507.097.117.11172,400
04 Oct 20217.707.707.177.207.20257,500
01 Oct 20217.867.867.287.737.73248,200
30 Sep 20217.407.987.407.917.91484,100
29 Sep 20217.208.537.137.237.231,387,000
28 Sep 20217.397.597.087.197.19454,700
27 Sep 20217.087.747.017.697.69758,600
24 Sep 20216.887.086.816.876.87190,500
23 Sep 20217.147.256.896.966.96269,900
22 Sep 20216.937.386.917.237.23245,500
21 Sep 20216.907.206.756.836.83365,000
20 Sep 20216.887.506.806.916.911,014,700
17 Sep 20216.587.336.587.337.33440,800
16 Sep 20216.876.916.576.766.76328,000
15 Sep 20217.227.276.526.856.85391,400
14 Sep 20217.267.637.107.147.14626,700
13 Sep 20217.367.747.187.357.35327,800
10 Sep 20218.208.587.317.367.36994,600
09 Sep 20217.258.347.118.118.111,405,600
08 Sep 20217.277.527.177.267.26494,000
07 Sep 20217.257.657.257.457.45543,100
03 Sep 20217.677.787.057.057.05502,100
02 Sep 20217.507.987.507.657.65490,400
01 Sep 20217.608.087.427.497.49601,700
31 Aug 20217.498.127.287.607.60845,600
30 Aug 20217.908.007.377.377.37789,600
27 Aug 20217.518.397.517.857.851,083,900
26 Aug 20217.848.197.577.607.60718,500
25 Aug 20216.988.526.987.957.953,605,600
24 Aug 20216.557.096.517.037.031,007,900
23 Aug 20217.007.246.306.366.361,136,500
20 Aug 20216.307.346.307.027.021,170,200
19 Aug 20217.037.216.336.516.511,379,500
18 Aug 20217.477.617.077.077.07811,800
17 Aug 20217.068.127.007.497.491,464,400
16 Aug 20216.647.846.317.337.332,628,800
13 Aug 20217.707.756.616.726.721,817,800
12 Aug 20218.528.597.557.687.682,851,400
11 Aug 20217.859.757.058.828.8210,695,000
10 Aug 20217.058.256.517.967.963,109,600
09 Aug 20218.688.786.847.017.013,659,500
06 Aug 20218.869.498.058.858.856,218,700
05 Aug 20219.8610.758.338.748.746,900,700
04 Aug 202114.4314.529.529.689.685,274,100
03 Aug 202119.5019.7914.8515.0415.044,090,700
02 Aug 202117.9920.2017.7119.9819.984,569,600
30 Jul 202116.4218.6915.3717.8417.844,839,900
29 Jul 202116.9318.0015.6417.0017.007,071,700
28 Jul 202115.6617.1015.0916.6716.672,981,100
27 Jul 202116.7919.4012.4015.2415.2424,733,000
26 Jul 202118.8020.3513.5417.0017.009,487,400
23 Jul 202126.9627.0013.8517.6117.617,763,700
22 Jul 202127.0528.3926.1527.9727.972,680,300
21 Jul 202127.4828.7025.8627.4427.442,919,800
20 Jul 202125.5027.6024.8127.2027.202,308,900
19 Jul 202125.4327.9624.0825.7125.713,899,500
16 Jul 202126.1529.1525.6626.3126.313,409,100
15 Jul 202123.1729.7021.8527.7027.706,024,400
14 Jul 202129.0029.0023.8524.0024.002,246,900
13 Jul 202127.8031.3027.8029.2729.273,404,100
12 Jul 202128.5731.3825.0029.1929.194,347,900
09 Jul 202127.0030.7226.1028.3528.357,737,300
08 Jul 202121.6828.6321.1327.5027.504,393,800
07 Jul 202123.9123.9121.6222.9222.922,150,800
06 Jul 202123.1126.4322.0323.6523.654,861,900
02 Jul 202121.3524.0020.6323.0523.052,592,500
01 Jul 202121.1224.7421.0122.2322.234,410,300
30 Jun 202118.8323.5018.0122.2922.294,410,800
29 Jun 202119.2120.5818.4818.7518.752,034,300
28 Jun 202119.2121.4517.8818.3318.332,426,800
25 Jun 202122.4124.9420.1020.2120.214,104,000
24 Jun 202120.3626.5717.0023.0423.0431,001,800
23 Jun 202116.9022.6816.9020.0920.0926,524,400
22 Jun 202115.3118.8014.7216.4716.476,560,800
21 Jun 202111.0719.8810.5017.0617.0619,715,000
18 Jun 202110.3611.969.9011.6211.621,037,100
17 Jun 202111.7412.2110.6011.7911.79708,900
16 Jun 202112.3812.9111.6911.7211.72670,900
15 Jun 202113.1013.2012.3912.5012.50258,100
14 Jun 202114.5514.7912.0012.8012.80927,000
11 Jun 202115.3015.4714.5014.8014.80352,000
10 Jun 202115.9216.6615.5115.5915.59425,300
09 Jun 202114.5416.1714.2015.6515.65812,900
08 Jun 202113.2514.6812.9514.5414.54635,200
07 Jun 202112.9113.6712.9113.3713.37355,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...