Moxian (BVI) Inc (MOXC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 1.2800 | 1.2800 | 1.2201 | 1.2700 | 1.2700 | 6,562 |
| 09 Aug 2022 | 1.2600 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 78,700 |
| 08 Aug 2022 | 1.2900 | 1.3100 | 1.2100 | 1.2650 | 1.2650 | 26,000 |
| 05 Aug 2022 | 1.2700 | 1.3400 | 1.2050 | 1.2900 | 1.2900 | 76,500 |
| 04 Aug 2022 | 1.2700 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 73,800 |
| 03 Aug 2022 | 1.3800 | 1.3800 | 1.1900 | 1.2000 | 1.2000 | 162,300 |
| 02 Aug 2022 | 1.0750 | 1.4500 | 1.0750 | 1.3800 | 1.3800 | 645,300 |
| 01 Aug 2022 | 1.0500 | 1.1010 | 1.0000 | 1.0000 | 1.0000 | 18,100 |
| 29 Jul 2022 | 1.1000 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 22,900 |
| 28 Jul 2022 | 1.0700 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 35,700 |
| 27 Jul 2022 | 1.0800 | 1.1900 | 1.0200 | 1.0900 | 1.0900 | 92,000 |
| 26 Jul 2022 | 0.9700 | 1.3000 | 0.9700 | 1.1100 | 1.1100 | 54,300 |
| 25 Jul 2022 | 1.1200 | 1.1800 | 1.0100 | 1.0200 | 1.0200 | 39,500 |
| 22 Jul 2022 | 1.2100 | 1.2790 | 1.1500 | 1.1500 | 1.1500 | 20,300 |
| 21 Jul 2022 | 1.3000 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 12,500 |
| 20 Jul 2022 | 1.2600 | 1.3800 | 1.2000 | 1.2300 | 1.2300 | 28,200 |
| 19 Jul 2022 | 1.3100 | 1.3200 | 1.1570 | 1.2830 | 1.2830 | 80,100 |
| 18 Jul 2022 | 1.0200 | 1.3200 | 1.0200 | 1.2000 | 1.2000 | 79,300 |
| 15 Jul 2022 | 1.1000 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 59,700 |
| 14 Jul 2022 | 1.0300 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 5,100 |
| 13 Jul 2022 | 1.0600 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 16,900 |
| 12 Jul 2022 | 1.0170 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 34,300 |
| 11 Jul 2022 | 1.0000 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 17,700 |
| 08 Jul 2022 | 1.0000 | 1.0200 | 0.9250 | 1.0200 | 1.0200 | 21,900 |
| 07 Jul 2022 | 0.9540 | 0.9900 | 0.9200 | 0.9680 | 0.9680 | 44,600 |
| 06 Jul 2022 | 0.9650 | 1.0000 | 0.9500 | 0.9550 | 0.9550 | 8,100 |
| 05 Jul 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9650 | 0.9650 | 16,000 |
| 01 Jul 2022 | 1.0480 | 1.0480 | 0.9500 | 1.0000 | 1.0000 | 12,500 |
| 30 Jun 2022 | 0.9360 | 1.0260 | 0.9000 | 1.0000 | 1.0000 | 30,500 |
| 29 Jun 2022 | 1.0400 | 1.0400 | 0.9500 | 0.9600 | 0.9600 | 23,300 |
| 28 Jun 2022 | 1.0200 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 6,500 |
| 27 Jun 2022 | 1.1500 | 1.1500 | 1.0190 | 1.1000 | 1.1000 | 30,100 |
| 24 Jun 2022 | 1.1200 | 1.1200 | 1.0000 | 1.1000 | 1.1000 | 23,000 |
| 23 Jun 2022 | 1.0400 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 20,400 |
| 22 Jun 2022 | 1.0000 | 1.0900 | 0.9550 | 1.0790 | 1.0790 | 13,600 |
| 21 Jun 2022 | 0.9900 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 26,400 |
| 17 Jun 2022 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 35,900 |
| 16 Jun 2022 | 0.9210 | 0.9620 | 0.9000 | 0.9620 | 0.9620 | 34,600 |
| 15 Jun 2022 | 1.0000 | 1.0000 | 0.7800 | 0.9500 | 0.9500 | 94,800 |
| 14 Jun 2022 | 1.1500 | 1.1540 | 0.7830 | 0.9830 | 0.9830 | 380,300 |
| 13 Jun 2022 | 1.2800 | 1.2800 | 1.1100 | 1.1400 | 1.1400 | 28,700 |
| 10 Jun 2022 | 1.3200 | 1.3400 | 1.1800 | 1.2000 | 1.2000 | 41,900 |
| 09 Jun 2022 | 1.2500 | 1.3800 | 1.2000 | 1.3200 | 1.3200 | 39,100 |
| 08 Jun 2022 | 1.1700 | 1.2700 | 1.1700 | 1.2700 | 1.2700 | 30,300 |
| 07 Jun 2022 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 23,000 |
| 06 Jun 2022 | 1.2800 | 1.3300 | 1.2100 | 1.2400 | 1.2400 | 36,000 |
| 03 Jun 2022 | 1.2300 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 23,800 |
| 02 Jun 2022 | 1.1600 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 61,800 |
| 01 Jun 2022 | 1.2700 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 19,000 |
| 31 May 2022 | 1.2400 | 1.3300 | 1.1500 | 1.1800 | 1.1800 | 79,100 |
| 27 May 2022 | 1.1600 | 1.1600 | 1.0800 | 1.1400 | 1.1400 | 14,400 |
| 26 May 2022 | 1.1100 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 30,500 |
| 25 May 2022 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 12,000 |
| 24 May 2022 | 1.1600 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 22,900 |
| 23 May 2022 | 1.3200 | 1.3200 | 1.1660 | 1.1900 | 1.1900 | 27,900 |
| 20 May 2022 | 1.2650 | 1.2650 | 1.1100 | 1.1900 | 1.1900 | 45,100 |
| 19 May 2022 | 1.2000 | 1.2900 | 1.1940 | 1.2200 | 1.2200 | 33,100 |
| 18 May 2022 | 1.2100 | 1.3300 | 1.1800 | 1.2100 | 1.2100 | 35,200 |
| 17 May 2022 | 1.1800 | 1.2650 | 1.1800 | 1.2500 | 1.2500 | 35,000 |
| 16 May 2022 | 1.1800 | 1.2100 | 1.1330 | 1.2000 | 1.2000 | 28,900 |
| 13 May 2022 | 1.1500 | 1.2350 | 1.0600 | 1.2300 | 1.2300 | 18,300 |
| 12 May 2022 | 1.2000 | 1.2050 | 1.1100 | 1.1500 | 1.1500 | 124,600 |
| 11 May 2022 | 1.3000 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 10,400 |
| 10 May 2022 | 1.3200 | 1.3200 | 1.2200 | 1.2800 | 1.2800 | 57,500 |
| 09 May 2022 | 1.2400 | 1.2720 | 1.2000 | 1.2000 | 1.2000 | 90,900 |
| 06 May 2022 | 1.3200 | 1.3900 | 1.2600 | 1.2600 | 1.2600 | 94,500 |
| 05 May 2022 | 1.4100 | 1.4400 | 1.3000 | 1.3200 | 1.3200 | 81,400 |
| 04 May 2022 | 1.3470 | 1.4300 | 1.3470 | 1.4100 | 1.4100 | 27,900 |
| 03 May 2022 | 1.3500 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 32,100 |
| 02 May 2022 | 1.4600 | 1.4800 | 1.3500 | 1.3700 | 1.3700 | 33,500 |
| 29 Apr 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 34,300 |
| 28 Apr 2022 | 1.3400 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 30,000 |
| 27 Apr 2022 | 1.3100 | 1.4300 | 1.2800 | 1.3700 | 1.3700 | 127,000 |
| 26 Apr 2022 | 1.3900 | 1.3900 | 1.2620 | 1.2800 | 1.2800 | 74,400 |
| 25 Apr 2022 | 1.3000 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 28,600 |
| 22 Apr 2022 | 1.5000 | 1.5100 | 1.2600 | 1.4200 | 1.4200 | 160,600 |
| 21 Apr 2022 | 1.5800 | 1.5800 | 1.4100 | 1.4200 | 1.4200 | 115,900 |
| 20 Apr 2022 | 1.6200 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 94,400 |
| 19 Apr 2022 | 1.6000 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 50,000 |
| 18 Apr 2022 | 1.5300 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 72,300 |
| 14 Apr 2022 | 1.7200 | 1.7200 | 1.5200 | 1.5500 | 1.5500 | 123,700 |
| 13 Apr 2022 | 1.7500 | 1.7500 | 1.5200 | 1.6300 | 1.6300 | 180,600 |
| 12 Apr 2022 | 1.9500 | 1.9500 | 1.7000 | 1.7200 | 1.7200 | 165,600 |
| 11 Apr 2022 | 1.9000 | 2.0550 | 1.7600 | 1.8100 | 1.8100 | 304,700 |
| 08 Apr 2022 | 1.9100 | 2.4500 | 1.8800 | 1.9900 | 1.9900 | 1,672,000 |
| 07 Apr 2022 | 2.0700 | 2.2500 | 1.9000 | 1.9700 | 1.9700 | 1,107,100 |
| 06 Apr 2022 | 1.6100 | 2.9600 | 1.5900 | 2.3200 | 2.3200 | 7,967,100 |
| 05 Apr 2022 | 1.7020 | 1.7020 | 1.5550 | 1.6600 | 1.6600 | 41,100 |
| 04 Apr 2022 | 1.6200 | 1.7200 | 1.6150 | 1.6400 | 1.6400 | 40,900 |
| 01 Apr 2022 | 1.5700 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 83,100 |
| 31 Mar 2022 | 1.6910 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 19,500 |
| 30 Mar 2022 | 1.5500 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 32,100 |
| 29 Mar 2022 | 1.6700 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 46,700 |
| 28 Mar 2022 | 1.6800 | 1.7000 | 1.5700 | 1.6600 | 1.6600 | 47,000 |
| 25 Mar 2022 | 1.7000 | 1.7800 | 1.6600 | 1.6700 | 1.6700 | 27,700 |
| 24 Mar 2022 | 1.7200 | 1.7900 | 1.6700 | 1.7000 | 1.7000 | 63,800 |
| 23 Mar 2022 | 1.7800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 54,800 |
| 22 Mar 2022 | 1.7200 | 1.7800 | 1.6500 | 1.7300 | 1.7300 | 86,500 |
| 21 Mar 2022 | 1.5200 | 1.7450 | 1.5000 | 1.7100 | 1.7100 | 153,000 |
| 18 Mar 2022 | 1.4700 | 1.5600 | 1.4500 | 1.4900 | 1.4900 | 104,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
