U.S. markets closed

Moxian, Inc. (MOXC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.84+0.84 (+4.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202116.4218.6915.3717.8417.844,839,900
Jul 29, 202116.9318.0015.6417.0017.007,071,700
Jul 28, 202115.6617.1015.0916.6716.672,979,900
Jul 27, 202116.7919.4012.4015.2415.2424,723,400
Jul 26, 202118.8020.3513.5417.0017.009,485,200
Jul 23, 202126.9627.0013.8517.6117.617,757,000
Jul 22, 202127.0528.3926.1527.9727.972,680,300
Jul 21, 202127.4828.7025.8627.4427.442,919,800
Jul 20, 202125.5027.6024.8127.2027.202,308,900
Jul 19, 202125.4327.9624.0825.7125.713,899,500
Jul 16, 202126.1529.1525.6626.3126.313,403,900
Jul 15, 202123.1729.7021.8527.7027.706,024,400
Jul 14, 202129.0029.0023.8524.0024.002,246,900
Jul 13, 202127.8031.3027.8029.2729.273,404,100
Jul 12, 202128.5731.3825.0029.1929.194,347,900
Jul 09, 202127.0030.7226.1028.3528.357,731,300
Jul 08, 202121.6828.6321.1327.5027.504,393,800
Jul 07, 202123.9123.9121.6222.9222.922,150,800
Jul 06, 202123.1126.4322.0323.6523.654,861,900
Jul 02, 202121.3524.0020.6323.0523.052,592,500
Jul 01, 202121.1224.7421.0122.2322.234,410,300
Jun 30, 202118.8323.5018.0122.2922.294,410,800
Jun 29, 202119.2120.5818.4818.7518.752,034,300
Jun 28, 202119.2121.4517.8818.3318.332,426,800
Jun 25, 202122.4124.9420.1020.2120.214,104,000
Jun 24, 202120.3626.5717.0023.0423.0431,001,800
Jun 23, 202116.9022.6816.9020.0920.0926,524,400
Jun 22, 202115.3118.8014.7216.4716.476,560,800
Jun 21, 202111.0719.8810.5017.0617.0619,715,000
Jun 18, 202110.3611.969.9011.6211.621,037,100
Jun 17, 202111.7412.2110.6011.7911.79708,900
Jun 16, 202112.3812.9111.6911.7211.72670,900
Jun 15, 202113.1013.2012.3912.5012.50258,100
Jun 14, 202114.5514.7912.0012.8012.80927,000
Jun 11, 202115.3015.4714.5014.8014.80352,000
Jun 10, 202115.9216.6615.5115.5915.59425,300
Jun 09, 202114.5416.1714.2015.6515.65812,900
Jun 08, 202113.2514.6812.9514.5414.54635,200
Jun 07, 202112.9113.6712.9113.3713.37355,600
Jun 04, 202113.7413.9912.6213.1813.181,245,800
Jun 03, 202113.3016.2812.5814.0414.043,241,300
Jun 02, 202110.8213.959.2113.1013.103,914,600
Jun 01, 202110.4511.6810.4511.1811.182,349,600
May 28, 202116.5016.9910.5510.6010.608,168,500
May 27, 202120.1424.3616.5616.9316.938,164,000
May 26, 202117.9518.6515.2216.4316.431,700,700
May 25, 202113.2419.7113.0117.9617.968,855,400
May 24, 202114.2315.0013.2013.7813.783,348,500
May 21, 202115.6916.7014.3614.6314.633,997,100
May 20, 202112.6015.9612.5014.8414.844,328,900
May 19, 202112.5513.8711.6212.8012.802,078,700
May 18, 202111.0714.3511.0713.5313.532,802,100
May 17, 202110.1011.3710.0511.1811.182,031,100
May 14, 20219.0811.508.8210.8410.844,424,800
May 13, 20217.6810.657.689.529.525,286,800
May 12, 20216.928.696.927.707.70813,300
May 11, 20216.407.326.407.007.00314,900
May 10, 20216.306.786.006.526.52363,700
May 07, 20216.106.496.106.366.36180,300
May 06, 20216.296.446.026.116.11118,300
May 05, 20216.466.646.156.296.29201,500
May 04, 20216.016.645.816.526.52561,600
May 03, 20216.176.345.946.156.15203,600
Apr 30, 20216.096.245.905.945.94144,400
Apr 29, 20216.146.285.806.036.03462,200
Apr 28, 20215.616.245.576.206.20426,100
Apr 27, 20215.966.015.505.685.68706,000
Apr 26, 20216.016.465.855.955.95557,600
Apr 23, 20215.486.205.426.146.14651,500
Apr 22, 20215.746.155.535.655.65983,500
Apr 21, 20215.256.054.935.595.591,722,900
Apr 20, 20214.745.414.725.275.272,531,400
Apr 19, 20213.724.813.724.654.651,359,700
Apr 16, 20213.684.003.633.823.82512,200
Apr 15, 20214.054.053.703.733.73447,200
Apr 14, 20214.034.293.934.124.12471,800
Apr 13, 20214.164.504.014.094.09554,500
Apr 12, 20214.514.694.054.244.24818,200
Apr 09, 20214.884.924.514.514.51596,200
Apr 08, 20214.614.874.454.794.79609,600
Apr 07, 20214.945.044.424.634.631,574,400
Apr 06, 20216.847.184.685.115.115,515,300
Apr 05, 20215.307.385.306.806.804,378,900
Apr 01, 20214.505.874.455.395.394,703,700
Mar 31, 20213.684.623.594.534.532,011,900
Mar 30, 20213.024.152.913.883.887,609,400
Mar 29, 20212.753.262.753.003.00466,400
Mar 26, 20213.093.092.712.762.76215,200
Mar 25, 20212.863.172.703.063.06247,100
Mar 24, 20213.123.452.902.972.97368,900
Mar 23, 20213.473.563.063.143.14679,800
Mar 22, 20213.113.813.063.473.473,402,500
Mar 19, 20213.183.352.923.223.221,574,400
Mar 18, 20212.354.702.313.353.3553,992,000
Mar 17, 20212.302.402.262.392.3932,400
Mar 16, 20212.312.462.302.302.30170,100
Mar 15, 20212.252.392.242.332.3398,000
Mar 12, 20212.352.352.242.272.2767,600
Mar 11, 20212.242.392.242.352.3583,600
Mar 10, 20212.512.612.142.142.14333,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...