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:

Moxian [Bvi] Inc (NQ: MOXC )

6.620 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 6.700 6.890 6.500 6.620 346,474 -0.07(-1.05%)
Oct 19, 2021 6.700 6.980 6.570 6.690 232,850 +0.04(+0.60%)
Oct 18, 2021 6.810 7.050 6.540 6.650 475,549 +0.03(+0.45%)
Oct 15, 2021 7.310 7.330 6.500 6.620 608,277 -0.66(-9.07%)
Oct 14, 2021 7.420 7.420 7.170 7.280 126,349 -0.12(-1.62%)
Oct 13, 2021 7.450 7.600 7.350 7.400 212,105 +0.05(+0.68%)
Oct 12, 2021 7.290 7.580 7.290 7.350 139,333 -0.08(-1.08%)
Oct 11, 2021 7.030 7.480 7.020 7.430 189,792 +0.41(+5.84%)
Oct 08, 2021 7.240 7.360 7.020 7.020 147,968 -0.11(-1.54%)
Oct 07, 2021 7.350 7.520 7.060 7.130 493,360 -0.13(-1.79%)
Oct 06, 2021 6.880 7.430 6.880 7.260 271,102 +0.15(+2.11%)
Oct 05, 2021 7.240 7.500 7.090 7.110 172,377 -0.12(-1.66%)
Oct 04, 2021 7.700 7.700 7.170 7.230 257,512 -0.50(-6.47%)
Oct 01, 2021 7.860 7.860 7.280 7.730 248,304 -0.18(-2.28%)
Sep 30, 2021 7.400 7.980 7.398 7.910 486,712 +0.68(+9.41%)
Sep 29, 2021 7.200 8.530 7.130 7.230 1,386,946 +0.04(+0.56%)
Sep 28, 2021 7.390 7.590 7.080 7.190 454,254 -0.50(-6.50%)
Sep 27, 2021 7.080 7.740 7.010 7.690 758,382 +0.82(+11.94%)
Sep 24, 2021 6.880 7.080 6.810 6.870 190,482 -0.09(-1.29%)
Sep 23, 2021 7.140 7.140 6.890 6.960 269,923 -0.27(-3.73%)
Sep 22, 2021 6.930 7.380 6.905 7.230 245,641 +0.40(+5.86%)
Sep 21, 2021 6.900 7.200 6.750 6.830 365,174 -0.08(-1.16%)
Sep 20, 2021 6.880 7.500 6.800 6.910 1,014,616 -0.42(-5.73%)
Sep 17, 2021 6.580 7.330 6.580 7.330 441,023 +0.57(+8.43%)
Sep 16, 2021 6.870 6.910 6.571 6.760 328,047 -0.09(-1.31%)
Sep 15, 2021 7.220 7.270 6.560 6.850 391,521 -0.29(-4.06%)
Sep 14, 2021 7.260 7.630 7.100 7.140 626,241 -0.21(-2.86%)
Sep 13, 2021 7.360 7.740 7.180 7.350 327,772 -0.01(-0.14%)
Sep 10, 2021 8.200 8.580 7.310 7.360 996,269 -0.75(-9.25%)
Sep 09, 2021 7.250 8.340 7.110 8.110 1,404,985 +0.85(+11.71%)
Sep 08, 2021 7.270 7.520 7.170 7.260 493,299 -0.19(-2.55%)
Sep 07, 2021 7.250 7.650 7.250 7.450 543,053 +0.40(+5.67%)
Sep 03, 2021 7.670 7.780 7.046 7.050 503,597 -0.60(-7.84%)
Sep 02, 2021 7.500 7.980 7.500 7.650 490,398 +0.16(+2.14%)
Sep 01, 2021 7.600 8.080 7.420 7.490 601,700 -0.11(-1.45%)
Aug 31, 2021 7.490 8.120 7.280 7.600 845,137 +0.23(+3.12%)
Aug 30, 2021 7.900 8.002 7.370 7.370 788,978 -0.48(-6.11%)
Aug 27, 2021 7.510 8.394 7.510 7.850 1,086,954 +0.25(+3.29%)
Aug 26, 2021 7.840 8.190 7.570 7.600 717,499 -0.35(-4.40%)
Aug 25, 2021 6.980 8.520 6.980 7.950 3,604,607 +0.92(+13.09%)
Aug 24, 2021 6.550 7.090 6.510 7.030 1,006,026 +0.67(+10.53%)
Aug 23, 2021 7.000 7.240 6.300 6.360 1,134,767 -0.66(-9.40%)
Aug 20, 2021 6.300 7.340 6.300 7.020 1,172,909 +0.51(+7.83%)
Aug 19, 2021 7.030 7.211 6.340 6.510 1,379,111 -0.56(-7.92%)
Aug 18, 2021 7.470 7.610 7.070 7.070 809,801 -0.42(-5.61%)
Aug 17, 2021 7.060 8.120 7.000 7.490 1,463,748 +0.16(+2.18%)
Aug 16, 2021 6.640 7.840 6.310 7.330 2,631,980 +0.61(+9.08%)
Aug 13, 2021 7.700 7.750 6.610 6.720 1,825,932 -0.96(-12.50%)
Aug 12, 2021 8.520 8.590 7.550 7.680 2,860,206 -1.14(-12.93%)
Aug 11, 2021 7.850 9.750 7.052 8.820 10,689,611 +0.86(+10.80%)
Aug 10, 2021 7.050 8.250 6.510 7.960 3,105,333 +0.95(+13.55%)
Aug 09, 2021 8.680 8.780 6.840 7.010 3,653,357 -1.84(-20.79%)
Aug 06, 2021 8.860 9.490 8.050 8.850 6,227,112 +0.11(+1.26%)
Aug 05, 2021 9.860 10.75 8.330 8.740 6,897,666 -0.94(-9.71%)
Aug 04, 2021 14.43 14.53 9.520 9.680 5,266,343 -5.36(-35.64%)
Aug 03, 2021 19.50 19.79 14.85 15.04 4,087,294 -4.94(-24.72%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.