FinData: Historical Data for NASDAQ, MOXC

Sunday, 05 May 2024

Moxian Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.8400	0.8500	0.7812	0.8500	64,200
13/10/22	0.8001	0.9280	0.7800	0.8794	151,900
12/10/22	0.8500	0.8790	0.8000	0.8201	203,000
11/10/22	0.8600	0.9090	0.8100	0.8599	167,200
10/10/22	0.9000	0.9090	0.8101	0.8826	79,700
07/10/22	0.9000	0.9100	0.8700	0.9000	104,700
06/10/22	0.9000	0.9900	0.8600	0.8800	77,200
05/10/22	0.9400	0.9400	0.8600	0.8700	41,500
04/10/22	0.8778	0.9800	0.8778	0.8900	55,000
03/10/22	0.9600	0.9600	0.8700	0.8800	16,500
30/09/22	0.9800	1.1500	0.9000	0.9450	289,400
29/09/22	1.0400	1.0400	1.0000	1.0000	40,700
28/09/22	1.030	1.060	1.020	1.050	10,900
26/09/22	1.020	1.060	1.020	1.040	7,100
23/09/22	1.030	1.070	1.000	1.031	56,700
22/09/22	1.130	1.130	1.060	1.080	21,200
21/09/22	1.080	1.130	1.080	1.100	19,000
20/09/22	1.110	1.110	1.060	1.080	8,900
19/09/22	1.090	1.090	1.060	1.080	24,800
16/09/22	1.120	1.120	1.060	1.090	21,100
15/09/22	1.130	1.130	1.120	1.120	16,400
14/09/22	1.150	1.160	1.100	1.100	47,500
13/09/22	1.050	1.190	1.050	1.110	78,300
12/09/22	1.110	1.245	1.100	1.100	26,800
09/09/22	1.150	1.150	1.101	1.110	18,000
08/09/22	1.040	1.060	1.040	1.060	1,900
07/09/22	1.030	1.106	1.030	1.040	82,300
06/09/22	1.170	1.180	1.000	1.040	172,200
02/09/22	1.190	1.310	1.150	1.250	31,100
01/09/22	1.350	1.350	1.220	1.220	21,700
31/08/22	1.330	1.360	1.280	1.290	14,600
30/08/22	1.350	1.380	1.290	1.330	82,300
29/08/22	1.390	1.450	1.330	1.360	26,700
26/08/22	1.530	1.530	1.360	1.390	34,400
25/08/22	1.350	1.480	1.330	1.450	223,600
24/08/22	1.440	1.440	1.360	1.390	121,600
23/08/22	1.390	1.470	1.370	1.430	69,100
22/08/22	1.700	1.700	1.400	1.420	39,000
19/08/22	1.570	1.570	1.410	1.480	22,900
18/08/22	1.740	1.790	1.550	1.610	96,000
17/08/22	1.560	2.160	1.560	1.800	345,400
16/08/22	1.470	1.610	1.320	1.580	175,500
15/08/22	1.400	1.500	1.400	1.470	410,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%