Moxian Inc (MOXC) Historical Stock Data

1.03 ↑0.00 (0.00%)

As of November 16, 2023, 12:22pm EST.

Historical Data

In the past 30 trading days, MOXC is up 0.94% a day on average. There have been 16 days where Moxian Inc closed green and 14 days where MOXC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-01-17	1.06	1.03	↓$0.03 (-2.69%)	0.96	1.06	51.59K
2024-01-12	1.14	1.10	↓$0.04 (-3.86%)	1.04	1.14	87.96K
2024-01-05	1.23	1.23	↓$0.00 (-0.01%)	1.18	1.23	27.46K
2023-12-29	1.20	1.14	↓$0.06 (-4.99%)	1.06	1.24	131.76K
2023-12-27	1.02	1.29	↑$0.28 (27.09%)	0.98	1.40	290.70K
2023-12-26	0.98	1.02	↑$0.04 (4.08%)	0.98	1.02	10.07K
2023-12-22	0.96	1.01	↑$0.05 (5.21%)	0.96	1.03	9.99K
2023-12-21	1.04	0.95	↓$0.09 (-8.65%)	0.94	1.04	62.72K
2023-12-15	1.00	0.96	↓$0.04 (-4.00%)	0.96	1.04	4.15K
2023-12-08	0.98	1.06	↑$0.08 (8.20%)	0.98	1.08	52.91K
2023-12-07	1.09	1.01	↓$0.08 (-7.34%)	0.95	1.10	142.21K
2023-12-01	0.95	0.90	↓$0.05 (-5.17%)	0.90	0.95	6.93K
2023-11-27	0.91	0.98	↑$0.07 (7.68%)	0.90	0.98	8.98K
2023-11-24	0.99	0.98	↓$0.01 (-1.02%)	0.91	0.99	1.51K
2023-11-17	1.00	0.90	↓$0.10 (-9.99%)	0.79	1.01	39.03K
2023-11-16	1.00	1.01	↑$0.01 (1.01%)	0.96	1.02	65.29K
2023-11-15	0.95	1.02	↑$0.07 (7.37%)	0.91	1.04	85.34K
2023-11-14	0.94	1.01	↑$0.07 (7.45%)	0.88	1.03	84.16K
2023-11-13	0.98	0.95	↓$0.03 (-3.06%)	0.95	0.98	24.82K
2023-11-10	0.86	1.04	↑$0.17 (20.27%)	0.83	1.04	40.83K
2023-11-09	0.86	0.86	↑$0.00 (0.06%)	0.86	0.93	2.38K
2023-11-08	0.89	0.86	↓$0.03 (-3.37%)	0.86	0.89	4.32K
2023-11-07	0.88	0.88	↑$0.00 (0.01%)	0.88	0.88	777
2023-11-06	0.88	0.88	↑$0.00 (0.01%)	0.88	0.88	1.63K
2023-11-03	0.88	0.88	↑$0.00 (0.00%)	0.88	0.90	2.42K
2023-11-02	0.87	0.87	↑$0.00 (0.00%)	0.87	0.87	1.57K
2023-11-01	0.94	0.89	↓$0.05 (-5.32%)	0.89	0.94	386
2023-10-31	0.86	0.86	↑$0.00 (0.01%)	0.86	0.86	2.85K
2023-10-30	0.90	0.86	↓$0.04 (-4.44%)	0.86	0.90	2.48K
2023-10-27	0.87	0.90	↑$0.03 (3.79%)	0.87	0.90	855