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, 2017 2.418 2.418 2.418 0 -0.08(-3.27%)
Oct 30, 2017 2.364 2.500 2.364 2.500 2,300 +0.10(+4.17%)
Oct 27, 2017 2.440 2.440 2.400 2.400 2,155 -0.05(-2.04%)
Oct 26, 2017 2.460 2.460 2.440 2.450 2,300 -0.01(-0.41%)
Oct 25, 2017 2.500 2.500 2.460 2.460 1,136 -0.01(-0.40%)
Oct 24, 2017 2.360 2.570 2.360 2.470 16,717 -0.08(-3.14%)
Oct 23, 2017 2.470 2.560 2.470 2.550 1,388 +0.08(+3.45%)
Oct 20, 2017 2.690 2.690 2.450 2.465 5,054 +0.04(+1.86%)
Oct 19, 2017 2.550 2.550 2.420 2.420 8,262 -0.10(-3.97%)
Oct 18, 2017 2.531 2.690 2.490 2.520 17,150 +0.03(+1.20%)
Oct 17, 2017 2.500 2.500 2.490 2.490 12,272 +0.01(+0.40%)
Oct 16, 2017 2.450 2.480 2.420 2.480 3,050 +0.07(+2.90%)
Oct 13, 2017 2.590 2.790 2.357 2.410 13,349 -0.17(-6.43%)
Oct 12, 2017 2.601 2.601 2.500 2.576 6,603 -0.02(-0.94%)
Oct 11, 2017 2.300 2.740 2.300 2.600 9,168 -0.05(-1.89%)
Oct 09, 2017 2.650 2.650 2.650 0 -0.06(-2.21%)
Oct 06, 2017 2.720 2.720 2.700 2.710 4,943 +0.00(+0.00%)
Oct 05, 2017 2.850 2.879 2.710 2.710 6,134 -0.14(-4.91%)
Oct 04, 2017 2.690 2.850 2.690 2.850 4,300 +0.23(+8.78%)
Oct 03, 2017 2.620 2.630 2.620 2.620 474 -0.08(-2.96%)
Oct 02, 2017 2.690 2.720 2.690 2.700 3,162 +0.02(+0.75%)
Sep 29, 2017 2.680 2.700 2.680 2.680 5,941 -0.04(-1.47%)
Sep 28, 2017 2.720 2.720 2.686 2.720 9,091 +0.01(+0.37%)
Sep 27, 2017 2.800 2.820 2.670 2.710 5,940 +0.04(+1.50%)
Sep 26, 2017 2.710 2.720 2.670 2.670 10,092 -0.04(-1.48%)
Sep 22, 2017 2.710 2.710 2.710 32 -0.21(-7.19%)
Sep 20, 2017 2.920 2.920 2.920 800 -0.03(-1.02%)
Sep 19, 2017 2.870 2.950 2.870 2.950 3,623 +0.10(+3.51%)
Sep 18, 2017 2.840 2.850 2.840 2.850 500 +0.01(+0.35%)
Sep 15, 2017 2.890 2.900 2.840 2.840 5,922 -0.04(-1.39%)
Sep 14, 2017 2.880 2.990 2.880 2.880 7,766 +0.00(+0.00%)
Sep 13, 2017 2.390 2.900 2.390 2.880 8,253 -0.11(-3.68%)
Sep 12, 2017 2.970 2.990 2.950 2.990 3,955 +0.02(+0.67%)
Sep 11, 2017 2.990 2.990 2.955 2.970 12,700 +0.00(+0.00%)
Sep 08, 2017 2.963 2.979 2.960 2.970 6,628 +0.03(+1.02%)
Sep 07, 2017 2.967 2.967 2.933 2.940 982 -0.06(-1.97%)
Sep 06, 2017 3.000 3.000 2.920 2.999 18,739 -0.00(-0.03%)
Sep 05, 2017 2.940 3.000 2.930 3.000 7,812 +0.08(+2.74%)
Sep 01, 2017 2.966 2.966 2.920 2.920 1,102 +0.00(+0.00%)
Aug 31, 2017 2.900 3.000 2.900 2.920 10,479 +0.02(+0.69%)
Aug 30, 2017 3.020 3.020 2.900 2.900 3,192 -0.10(-3.33%)
Aug 29, 2017 3.000 3.030 2.950 3.000 17,904 +0.02(+0.67%)
Aug 28, 2017 3.050 3.050 2.980 2.980 1,450 +0.00(+0.00%)
Aug 25, 2017 3.000 3.100 2.980 2.980 12,484 -0.02(-0.67%)
Aug 24, 2017 2.910 3.000 2.910 3.000 4,553 +0.01(+0.37%)
Aug 23, 2017 2.914 3.000 2.900 2.989 6,068 +0.00(+0.14%)
Aug 22, 2017 3.010 3.031 2.805 2.985 34,653 -0.03(-0.84%)
Aug 21, 2017 3.002 3.020 3.000 3.010 5,233 +0.01(+0.43%)
Aug 18, 2017 3.001 3.010 2.997 2.997 10,648 -0.00(-0.09%)
Aug 17, 2017 3.050 3.110 2.985 3.000 10,276 +0.00(+0.00%)
Aug 16, 2017 2.990 3.160 2.990 3.000 10,759 -0.18(-5.66%)
Aug 15, 2017 3.200 3.216 3.160 3.180 7,961 +0.02(+0.63%)
Aug 14, 2017 3.190 3.190 3.160 3.160 964 +0.06(+1.94%)
Aug 11, 2017 3.120 3.150 3.100 3.100 1,184 +0.00(+0.00%)
Aug 10, 2017 3.280 3.280 3.100 3.100 2,597 -0.06(-1.90%)
Aug 09, 2017 3.185 3.185 3.120 3.160 3,113 -0.03(-0.94%)
Aug 08, 2017 3.300 3.300 3.150 3.190 7,143 -0.03(-0.93%)
Aug 07, 2017 3.250 3.250 3.180 3.220 1,840 -0.03(-0.92%)
Aug 04, 2017 3.278 3.278 3.200 3.250 12,820 +0.01(+0.31%)
Aug 03, 2017 3.210 3.240 3.160 3.240 1,830 -0.01(-0.35%)
Aug 02, 2017 3.205 3.270 3.205 3.251 3,000 -0.03(-0.87%)
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.