Moxian (BVI) Inc (MOXC)
NASDAQ: MOXC
· Real-Time Price · USD
1.01
-0.01 (-0.98%)
At close: Nov 16, 2023, 9:59 PM
MOXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2023 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -5.05% | 48,819 |
| Dec 11, 2023 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -6.60% | 26,446 |
| Dec 8, 2023 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | 4.95% | 53,966 |
| Dec 7, 2023 | 1.09 | 1.10 | 0.95 | 1.01 | 1.01 | -9.82% | 142,244 |
| Dec 6, 2023 | 1.20 | 1.23 | 1.11 | 1.12 | 1.12 | -10.40% | 80,013 |
| Dec 5, 2023 | 1.06 | 1.30 | 1.04 | 1.25 | 1.25 | 14.68% | 197,811 |
| Dec 4, 2023 | 0.94 | 1.09 | 0.92 | 1.09 | 1.09 | 11.22% | 93,711 |
| Nov 28, 2023 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.00% | 7,497 |
| Nov 27, 2023 | 0.91 | 0.98 | 0.90 | 0.98 | 0.98 | 0.00% | 8,979 |
| Nov 24, 2023 | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | 0.00% | 1,511 |
| Nov 22, 2023 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 976 |
| Nov 21, 2023 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 5.56% | 7,569 |
| Nov 20, 2023 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 0.00% | 16,228 |
| Nov 17, 2023 | 1.00 | 1.01 | 0.79 | 0.90 | 0.90 | -10.89% | 39,028 |
| Nov 16, 2023 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | -0.98% | 65,962 |
| Nov 15, 2023 | 0.95 | 1.04 | 0.91 | 1.02 | 1.02 | 0.99% | 85,443 |
| Nov 14, 2023 | 0.94 | 1.03 | 0.87 | 1.01 | 1.01 | 6.32% | 84,161 |
| Nov 13, 2023 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -8.65% | 24,815 |
| Nov 10, 2023 | 0.86 | 1.04 | 0.83 | 1.04 | 1.03 | 20.93% | 41,132 |
| Nov 9, 2023 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.00% | 2,394 |