Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moxian [Bvi] Inc (NQ: MOXC )

1.010 UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.8600 0.8601 0.8600 0.8601 2,847 +0.00(+0.01%)
Oct 30, 2023 0.9000 0.9000 0.8600 0.8600 2,475 -0.04(-4.76%)
Oct 27, 2023 0.8700 0.9030 0.8700 0.9030 855 +0.03(+3.79%)
Oct 26, 2023 0.9243 0.9243 0.8700 0.8700 1,871 -0.05(-5.85%)
Oct 25, 2023 0.9300 0.9300 0.8800 0.9241 1,721 +0.00(+0.45%)
Oct 24, 2023 0.9101 0.9201 0.9070 0.9200 3,326 +0.04(+4.53%)
Oct 23, 2023 0.9500 0.9500 0.8801 0.8801 1,422 -0.06(-6.37%)
Oct 20, 2023 0.9100 0.9400 0.8800 0.9400 3,114 -0.01(-1.05%)
Oct 19, 2023 0.8888 0.9500 0.8888 0.9500 14,210 +0.00(+0.00%)
Oct 18, 2023 0.8500 0.9500 0.8500 0.9500 5,080 +0.05(+5.56%)
Oct 17, 2023 0.9200 0.9300 0.9000 0.9000 6,960 -0.02(-2.12%)
Oct 16, 2023 0.9000 0.9500 0.9100 0.9195 5,542 +0.03(+3.90%)
Oct 13, 2023 0.9000 0.9000 0.8850 0.8850 4,349 +0.01(+1.30%)
Oct 12, 2023 0.8800 0.9100 0.8500 0.8736 18,898 -0.01(-0.73%)
Oct 11, 2023 0.9400 0.9400 0.8603 0.8800 9,229 +0.02(+2.33%)
Oct 10, 2023 0.9000 0.9049 0.8600 0.8600 26,675 -0.04(-4.44%)
Oct 09, 2023 0.8909 0.9198 0.8909 0.9000 14,477 +0.01(+1.04%)
Oct 06, 2023 0.9200 0.9489 0.8700 0.8907 14,386 -0.06(-6.13%)
Oct 05, 2023 0.9499 0.9499 0.8896 0.9489 871 +0.01(+0.95%)
Oct 04, 2023 0.9377 0.9400 0.9377 0.9400 343 +0.04(+4.43%)
Oct 03, 2023 0.9500 0.9500 0.8800 0.9001 35,204 -0.04(-4.24%)
Oct 02, 2023 0.9400 0.9500 0.9200 0.9400 2,053 -0.01(-1.05%)
Sep 29, 2023 0.9500 0.9500 0.9026 0.9500 1,532 +0.05(+5.54%)
Sep 28, 2023 0.9412 0.9450 0.9001 0.9001 714 +0.00(+0.01%)
Sep 27, 2023 0.8833 0.9500 0.8833 0.9000 58,957 -0.05(-5.26%)
Sep 26, 2023 0.9800 1.020 0.9500 0.9500 11,077 +0.01(+1.06%)
Sep 25, 2023 0.9500 0.9400 0.9400 0.9400 578 -0.01(-1.05%)
Sep 22, 2023 1.020 1.020 0.9500 0.9500 7,039 -0.07(-6.86%)
Sep 21, 2023 0.9201 1.020 0.9201 1.020 6,059 +0.02(+1.49%)
Sep 20, 2023 1.040 1.040 0.9900 1.005 8,921 -0.02(-1.47%)
Sep 19, 2023 0.9100 1.040 0.9100 1.020 11,844 +0.08(+8.51%)
Sep 18, 2023 0.9600 1.078 0.9100 0.9400 9,678 +0.00(+0.00%)
Sep 15, 2023 0.9000 0.9400 0.9000 0.9400 2,995 +0.02(+2.17%)
Sep 14, 2023 0.9000 0.9500 0.9000 0.9200 4,684 +0.01(+1.10%)
Sep 13, 2023 0.9180 0.9441 0.9100 0.9100 5,636 -0.01(-0.86%)
Sep 12, 2023 0.9000 0.9198 0.9000 0.9179 2,678 +0.01(+0.87%)
Sep 11, 2023 0.9000 0.9379 0.9000 0.9100 4,962 -0.01(-0.63%)
Sep 08, 2023 0.9200 0.9460 0.9100 0.9158 16,312 +0.01(+0.64%)
Sep 07, 2023 0.9600 0.9600 0.9100 0.9100 33,382 -0.07(-7.14%)
Sep 06, 2023 0.9700 1.000 0.9400 0.9800 28,276 -0.00(-0.38%)
Sep 05, 2023 0.9900 0.9900 0.9600 0.9837 14,288 +0.02(+2.47%)
Sep 01, 2023 0.9800 0.9800 0.9600 0.9600 8,768 -0.01(-0.62%)
Aug 31, 2023 1.020 1.020 0.9600 0.9660 32,966 -0.04(-4.36%)
Aug 30, 2023 1.040 1.051 0.9710 1.010 55,222 +0.00(+0.00%)
Aug 29, 2023 0.9400 1.030 0.9250 1.010 315,604 +0.07(+7.91%)
Aug 28, 2023 0.9600 0.9601 0.9100 0.9360 140,799 -0.04(-4.49%)
Aug 25, 2023 0.9500 1.010 0.9400 0.9800 212,856 +0.02(+2.08%)
Aug 24, 2023 1.240 1.300 0.9457 0.9600 356,051 -0.36(-27.27%)
Aug 23, 2023 1.370 1.470 1.290 1.320 53,008 -0.01(-0.75%)
Aug 22, 2023 1.310 1.400 1.300 1.330 28,615 +0.03(+2.31%)
Aug 21, 2023 1.290 1.400 1.280 1.300 18,477 +0.00(+0.00%)
Aug 18, 2023 1.280 1.390 1.170 1.300 73,147 -0.01(-0.76%)
Aug 17, 2023 1.450 1.450 1.280 1.310 49,037 -0.05(-3.68%)
Aug 16, 2023 1.490 1.560 1.310 1.360 98,718 -0.16(-10.53%)
Aug 15, 2023 1.540 1.610 1.450 1.520 97,896 +0.07(+4.83%)
Aug 14, 2023 1.300 1.495 1.300 1.450 61,108 +0.09(+6.62%)
Aug 11, 2023 1.210 1.460 1.210 1.360 213,247 -0.12(-8.11%)
Aug 10, 2023 1.450 1.540 1.420 1.480 121,191 -0.06(-3.90%)
Aug 09, 2023 1.780 1.780 1.400 1.540 197,839 -0.16(-9.41%)
Aug 08, 2023 1.600 1.800 1.560 1.700 455,700 +0.11(+7.03%)
Aug 07, 2023 1.400 1.650 1.400 1.588 470,693 +0.28(+21.25%)
Aug 04, 2023 1.150 1.450 1.150 1.310 319,868 +0.17(+14.91%)
Aug 03, 2023 1.040 1.180 1.040 1.140 190,151 +0.08(+7.55%)
Aug 02, 2023 1.160 1.220 1.030 1.060 242,728 -0.11(-9.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.