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 (%)
Feb 28, 2019 2.450 2.996 2.210 2.250 55,754 -0.05(-2.17%)
Feb 27, 2019 2.405 2.450 2.267 2.300 10,549 -0.25(-9.80%)
Feb 26, 2019 2.500 2.600 2.374 2.550 11,444 +0.05(+2.00%)
Feb 25, 2019 2.650 3.000 2.500 2.500 24,297 -0.05(-1.96%)
Feb 22, 2019 2.350 2.800 2.300 2.550 27,400 +0.19(+7.85%)
Feb 21, 2019 2.350 2.650 2.350 2.365 5,633 +0.06(+2.80%)
Feb 20, 2019 2.350 2.547 2.300 2.300 6,071 -0.10(-4.05%)
Feb 19, 2019 2.450 2.450 2.300 2.397 2,596 -0.05(-2.16%)
Feb 15, 2019 2.300 2.550 2.300 2.450 6,260 -0.05(-2.00%)
Feb 14, 2019 2.750 2.750 2.250 2.500 14,664 -0.26(-9.55%)
Feb 13, 2019 2.750 2.791 2.750 2.764 5,004 +0.01(+0.47%)
Feb 12, 2019 2.764 2.875 2.751 2.751 1,482 -0.05(-1.75%)
Feb 11, 2019 2.750 2.800 2.750 2.800 5,210 -0.10(-3.45%)
Feb 08, 2019 2.800 2.950 2.750 2.900 3,200 -0.05(-1.68%)
Feb 07, 2019 3.015 3.150 2.750 2.950 13,371 +0.20(+7.22%)
Feb 06, 2019 3.250 3.250 2.750 2.751 2,443 -0.02(-0.88%)
Feb 05, 2019 2.713 3.250 2.700 2.776 11,216 -0.22(-7.48%)
Feb 04, 2019 2.650 3.015 2.650 3.000 12,353 +0.35(+13.21%)
Feb 01, 2019 2.650 3.000 2.600 2.650 7,660 +0.00(+0.02%)
Jan 31, 2019 2.650 3.001 2.555 2.650 34,546 -0.10(-3.65%)
Jan 30, 2019 3.166 3.166 2.592 2.750 8,858 -0.39(-12.29%)
Jan 29, 2019 3.500 3.517 3.000 3.135 18,489 -0.06(-2.02%)
Jan 28, 2019 3.650 3.650 3.150 3.200 16,689 -0.30(-8.57%)
Jan 25, 2019 3.650 3.900 3.500 3.500 19,740 -0.15(-4.11%)
Jan 24, 2019 3.750 4.000 3.650 3.650 23,688 -0.30(-7.59%)
Jan 23, 2019 3.850 4.150 3.615 3.950 56,201 +0.15(+3.95%)
Jan 22, 2019 3.850 4.950 3.600 3.800 236,193 +0.25(+7.04%)
Jan 18, 2019 1.950 5.100 1.950 3.550 694,560 +1.60(+82.05%)
Jan 17, 2019 1.950 1.950 1.872 1.950 8,401 -0.03(-1.34%)
Jan 16, 2019 2.191 2.200 1.650 1.976 9,225 -0.21(-9.77%)
Jan 15, 2019 2.000 2.191 1.650 2.191 2,616 +0.19(+9.53%)
Jan 14, 2019 2.400 2.450 2.000 2.000 7,793 -0.40(-16.67%)
Jan 11, 2019 1.800 2.450 1.750 2.400 35,680 +0.63(+35.67%)
Jan 10, 2019 1.923 2.000 1.750 1.769 1,828 -0.25(-12.34%)
Jan 09, 2019 2.000 2.489 1.650 2.018 2,031 +0.02(+0.90%)
Jan 08, 2019 1.900 2.450 1.800 2.000 1,549 +0.12(+6.67%)
Jan 07, 2019 1.600 1.875 1.600 1.875 43 +0.27(+17.19%)
Jan 04, 2019 1.950 2.000 1.600 1.600 5,160 -0.15(-8.57%)
Jan 03, 2019 2.000 2.125 1.700 1.750 4,620 +0.05(+2.94%)
Jan 02, 2019 1.700 1.700 1.700 1.700 2,022 -0.01(-0.29%)
Dec 31, 2018 1.625 2.405 1.605 1.705 2,300 +0.01(+0.29%)
Dec 28, 2018 1.500 2.650 1.500 1.700 2,620 -0.30(-15.00%)
Dec 27, 2018 1.505 2.000 1.505 2.000 420 +0.02(+0.78%)
Dec 26, 2018 1.935 1.984 1.927 1.984 859 +0.00(+0.00%)
Dec 21, 2018 1.984 1.984 1.984 0 +0.17(+9.37%)
Dec 20, 2018 2.110 2.179 1.650 1.815 2,551 -0.30(-14.00%)
Dec 19, 2018 2.110 2.110 2.110 2.110 100 +0.00(+0.00%)
Dec 18, 2018 2.703 2.703 2.100 2.110 3,482 -0.39(-15.60%)
Dec 17, 2018 2.500 2.500 2.500 2.500 720 +0.00(+0.00%)
Dec 14, 2018 2.750 2.750 2.500 2.500 3,180 -0.11(-4.38%)
Dec 13, 2018 2.613 2.615 2.575 2.615 6,620 -0.07(-2.70%)
Dec 12, 2018 2.600 2.750 2.600 2.687 7,180 +0.09(+3.35%)
Dec 11, 2018 2.600 2.600 2.600 2.600 240 +0.00(+0.00%)
Dec 10, 2018 2.600 2.600 2.600 2.600 400 +0.00(+0.00%)
Dec 07, 2018 2.600 2.600 2.600 2.600 3,680 -0.00(-0.02%)
Dec 06, 2018 2.500 2.614 2.500 2.600 590 +0.00(+0.02%)
Dec 04, 2018 2.750 2.750 2.600 2.600 340 -0.25(-8.93%)
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.