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 (%)
Aug 30, 2019 1.600 1.690 1.590 1.590 8,500 +0.03(+1.68%)
Aug 29, 2019 1.564 1.564 1.564 53 +0.00(+0.00%)
Aug 28, 2019 1.690 1.690 1.560 1.564 7,623 -0.14(-8.01%)
Aug 27, 2019 1.500 1.700 1.500 1.700 1,274 +0.12(+7.59%)
Aug 26, 2019 1.599 1.599 1.580 1.580 285 +0.02(+1.28%)
Aug 23, 2019 1.500 1.700 1.500 1.560 14,300 +0.06(+4.00%)
Aug 22, 2019 1.510 1.510 1.500 1.500 801 +0.02(+1.35%)
Aug 21, 2019 1.490 1.550 1.350 1.480 7,784 -0.01(-0.34%)
Aug 20, 2019 1.485 1.485 1.485 1 +0.00(+0.00%)
Aug 19, 2019 1.500 1.500 1.485 1.485 1,048 +0.02(+1.03%)
Aug 16, 2019 1.010 1.573 1.010 1.470 2,200 -0.23(-13.53%)
Aug 15, 2019 1.700 1.700 1.700 1.700 268 +0.15(+9.68%)
Aug 13, 2019 1.550 1.550 1.550 0 -0.15(-8.82%)
Aug 12, 2019 1.700 1.700 1.700 1.700 470 +0.13(+7.95%)
Aug 09, 2019 1.570 1.575 1.570 1.575 600 +0.01(+0.45%)
Aug 08, 2019 1.680 1.680 1.560 1.568 2,321 -0.03(-2.02%)
Aug 07, 2019 1.660 1.660 1.600 1.600 3,007 -0.01(-0.61%)
Aug 06, 2019 1.800 1.800 1.600 1.610 13,139 -0.17(-9.55%)
Aug 05, 2019 1.800 1.800 1.780 1.780 1,936 -0.09(-4.81%)
Aug 02, 2019 1.900 1.900 1.800 1.870 3,900 -0.03(-1.58%)
Aug 01, 2019 1.990 1.990 1.900 1.900 867 -0.10(-5.00%)
Jul 31, 2019 1.820 2.000 1.790 2.000 17,994 +0.11(+5.82%)
Jul 30, 2019 1.810 1.890 1.790 1.890 5,769 +0.05(+2.72%)
Jul 29, 2019 1.730 1.900 1.730 1.840 2,334 -0.06(-3.16%)
Jul 26, 2019 1.835 1.940 1.835 1.900 5,500 +0.10(+5.56%)
Jul 25, 2019 1.940 1.940 1.800 1.800 6,687 -0.15(-7.69%)
Jul 24, 2019 1.950 1.950 1.789 1.950 7,932 +0.03(+1.56%)
Jul 23, 2019 1.750 1.990 1.710 1.920 8,701 -0.03(-1.54%)
Jul 22, 2019 2.000 2.170 1.940 1.950 22,393 -0.04(-2.01%)
Jul 19, 2019 1.870 2.020 1.700 1.990 32,800 +0.06(+3.11%)
Jul 18, 2019 1.990 2.030 1.879 1.930 8,639 +0.03(+1.53%)
Jul 17, 2019 1.850 2.030 1.706 1.901 35,556 +0.10(+5.61%)
Jul 16, 2019 1.540 2.180 1.540 1.800 78,101 +0.32(+21.62%)
Jul 15, 2019 1.754 1.762 1.460 1.480 26,921 -0.26(-14.94%)
Jul 12, 2019 1.699 1.762 1.699 1.740 800 +0.06(+3.57%)
Jul 11, 2019 1.920 1.920 1.630 1.680 78,416 -0.27(-13.85%)
Jul 10, 2019 1.995 1.995 1.800 1.950 24,870 +0.00(+0.00%)
Jul 09, 2019 2.129 2.129 1.950 1.950 12,571 -0.19(-8.88%)
Jul 08, 2019 2.310 2.310 1.986 2.140 22,508 -0.13(-5.73%)
Jul 05, 2019 2.190 2.340 2.190 2.270 28,400 +0.06(+2.71%)
Jul 03, 2019 2.260 2.360 2.190 2.210 30,500 -0.16(-6.75%)
Jul 02, 2019 2.430 2.440 2.250 2.370 47,583 -0.04(-1.66%)
Jul 01, 2019 2.400 2.500 2.340 2.410 37,405 +0.07(+2.99%)
Jun 28, 2019 2.470 2.470 2.110 2.340 59,700 +0.09(+4.00%)
Jun 27, 2019 2.350 2.350 2.134 2.250 125,579 -0.10(-4.26%)
Jun 26, 2019 2.750 2.750 2.250 2.350 185,250 -0.34(-12.80%)
Jun 25, 2019 2.700 2.880 2.660 2.695 47,080 -0.16(-5.44%)
Jun 24, 2019 2.800 2.920 2.550 2.850 114,354 +0.26(+10.04%)
Jun 21, 2019 1.900 2.840 1.723 2.590 395,400 -0.59(-18.55%)
Jun 20, 2019 3.200 3.490 2.919 3.180 288,270 -0.02(-0.63%)
Jun 19, 2019 2.810 3.200 2.800 3.200 213,979 +0.46(+16.79%)
Jun 18, 2019 2.390 3.200 2.390 2.740 755,431 +0.41(+17.60%)
Jun 17, 2019 2.020 2.400 2.020 2.330 194,818 +0.34(+17.37%)
Jun 14, 2019 1.720 2.130 1.720 1.985 175,000 +0.31(+18.17%)
Jun 13, 2019 1.548 1.700 1.548 1.680 55,439 +0.14(+9.09%)
Jun 12, 2019 1.510 1.565 1.460 1.540 39,070 +0.08(+5.84%)
Jun 11, 2019 1.410 1.750 1.410 1.455 171,829 +0.05(+3.30%)
Jun 10, 2019 1.390 1.430 1.390 1.409 13,174 +0.03(+2.07%)
Jun 07, 2019 1.400 1.400 1.380 1.380 10,000 +0.00(+0.00%)
Jun 06, 2019 1.360 1.400 1.360 1.380 8,503 +0.01(+0.73%)
Jun 05, 2019 1.410 1.410 1.370 1.370 9,819 -0.06(-4.20%)
Jun 04, 2019 1.340 1.433 1.317 1.430 23,064 +0.09(+6.72%)
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.