Moxian (BVI) Inc - MOXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2023	0.99	0.94	0.94	0.99	0.92	48,819
December 11, 2023	1.05	0.99	0.99	1.06	0.98	26,446
December 08, 2023	0.98	1.06	1.06	1.08	0.98	53,966
December 07, 2023	1.09	1.01	1.01	1.1	0.95	142,244
December 06, 2023	1.2	1.12	1.12	1.23	1.11	80,013
December 05, 2023	1.06	1.25	1.25	1.3	1.04	197,811
December 04, 2023	0.94	1.09	1.09	1.09	0.92	93,711
November 28, 2023	0.95	0.98	0.98	0.98	0.95	7,497
November 27, 2023	0.91	0.98	0.98	0.98	0.9	8,979
November 24, 2023	0.99	0.98	0.98	0.99	0.91	1,511
November 22, 2023	0.95	0.98	0.98	0.98	0.95	976
November 21, 2023	0.91	0.95	0.95	0.95	0.91	7,569
November 20, 2023	0.87	0.9	0.9	0.92	0.87	16,228
November 17, 2023	1	0.9	0.9	1.01	0.79	39,028
November 16, 2023	1	1.01	1.01	1.02	0.96	65,962
November 15, 2023	0.95	1.02	1.02	1.04	0.91	85,443
November 14, 2023	0.94	1.01	1.01	1.03	0.87	84,161
November 13, 2023	0.98	0.95	0.95	0.98	0.95	24,815
November 10, 2023	0.86	1.04	1.03	1.04	0.83	41,132
November 09, 2023	0.86	0.86	0.86	0.88	0.86	2,394
November 08, 2023	0.89	0.86	0.86	0.89	0.86	4,318
November 07, 2023	0.88	0.88	0.88	0.88	0.88	797
November 06, 2023	0.88	0.88	0.88	0.88	0.88	1,626
November 03, 2023	0.88	0.88	0.88	0.9	0.88	2,426
November 02, 2023	0.87	0.87	0.87	0.87	0.87	1,577
November 01, 2023	0.94	0.89	0.89	0.94	0.89	387
October 31, 2023	0.86	0.86	0.86	0.86	0.86	2,847
October 30, 2023	0.9	0.86	0.86	0.9	0.86	2,475
October 27, 2023	0.87	0.9	0.9	0.9	0.87	855
October 26, 2023	0.92	0.87	0.87	0.92	0.87	1,871
October 25, 2023	0.93	0.92	0.92	0.93	0.88	1,721
October 24, 2023	0.91	0.92	0.92	0.92	0.91	3,326
October 23, 2023	0.95	0.88	0.88	0.95	0.88	1,422
October 20, 2023	0.91	0.94	0.94	0.94	0.88	3,114
October 19, 2023	0.89	0.95	0.95	0.95	0.89	14,210
October 18, 2023	0.85	0.95	0.95	0.95	0.85	5,081
October 17, 2023	0.92	0.9	0.9	0.93	0.9	6,960
October 16, 2023	0.9	0.92	0.92	0.95	0.9	5,542
October 13, 2023	0.9	0.89	0.89	0.9	0.89	4,349
October 12, 2023	0.88	0.87	0.87	0.91	0.85	18,898
October 11, 2023	0.94	0.88	0.88	0.94	0.86	9,229
October 10, 2023	0.9	0.86	0.86	0.9	0.86	26,675
October 09, 2023	0.89	0.9	0.9	0.92	0.89	14,590
October 06, 2023	0.92	0.89	0.89	0.95	0.87	14,386
October 05, 2023	0.95	0.95	0.95	0.95	0.89	871
October 04, 2023	0.94	0.94	0.94	0.94	0.94	343
October 03, 2023	0.95	0.9	0.9	0.95	0.88	35,204
October 02, 2023	0.94	0.94	0.94	0.95	0.92	2,053
September 29, 2023	0.95	0.95	0.95	0.95	0.9	1,532
September 28, 2023	0.94	0.9	0.9	0.95	0.9	714
September 27, 2023	0.88	0.9	0.9	0.95	0.88	58,957
September 26, 2023	0.98	0.95	0.95	1.02	0.95	11,202
September 25, 2023	0.95	0.94	0.94	0.98	0.94	578
September 22, 2023	1.02	0.95	0.95	1.02	0.95	7,039
September 21, 2023	0.92	1.02	1.02	1.02	0.92	6,059
September 20, 2023	1.04	1	1	1.04	0.99	8,921
September 19, 2023	0.91	1.02	1.02	1.04	0.91	11,844
September 18, 2023	0.96	0.94	0.94	1.08	0.91	9,678
September 15, 2023	0.9	0.94	0.94	0.94	0.9	2,995
September 14, 2023	0.9	0.92	0.92	0.95	0.9	4,684

Moxian (BVI) Inc (MOXC) NASDAQ