Moxian Inc. Common Stockのデータ

Moxian Inc. Common Stockの基本情報

名前 Moxian Inc. Common Stock
ティッカー MOXC
国 China
上場年 nan
セクター Technology

Moxian Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.74 2.39 2.39 2.69 401600.0 2.69
2021-02-12 2.54 2.37 2.54 2.39 248100.0 2.39
2021-02-11 2.68 2.39 2.48 2.52 277200.0 2.52
2021-02-10 2.68 2.26 2.68 2.5 375200.0 2.5
2021-02-09 2.8 2.51 2.75 2.55 586300.0 2.55
2021-02-08 2.98 2.43 2.5 2.67 1658000.0 2.67
2021-02-05 2.5 2.0 2.05 2.35 1093400.0 2.35
2021-02-04 2.1 1.86 1.86 2.01 287800.0 2.01
2021-02-03 1.92 1.83 1.84 1.86 186000.0 1.86
2021-02-02 1.88 1.79 1.82 1.83 156700.0 1.83
2021-02-01 1.84 1.76 1.76 1.77 120300.0 1.77
2021-01-29 1.87 1.74 1.83 1.75 229800.0 1.75
2021-01-28 2.0 1.82 1.89 1.85 179500.0 1.85
2021-01-27 2.0 1.76 1.78 1.86 491500.0 1.86
2021-01-26 1.96 1.74 1.76 1.87 631300.0 1.87
2021-01-25 1.8 1.68 1.73 1.75 409100.0 1.75
2021-01-22 1.76 1.68 1.71 1.71 226000.0 1.71
2021-01-21 1.8 1.67 1.78 1.76 563300.0 1.76
2021-01-20 1.85 1.59 1.63 1.77 1031200.0 1.77
2021-01-19 1.67 1.56 1.62 1.62 359300.0 1.62
2021-01-15 1.74 1.52 1.71 1.52 449700.0 1.52
2021-01-14 1.89 1.55 1.58 1.69 1196800.0 1.69
2021-01-13 1.63 1.48 1.5 1.57 520500.0 1.57
2021-01-12 1.56 1.46 1.54 1.5 291200.0 1.5
2021-01-11 1.59 1.45 1.45 1.53 774300.0 1.53
2021-01-08 1.48 1.4 1.45 1.45 294800.0 1.45
2021-01-07 1.49 1.36 1.39 1.44 844600.0 1.44
2021-01-06 1.4 1.33 1.35 1.35 509400.0 1.35
2021-01-05 1.38 1.3 1.32 1.37 267200.0 1.37
2021-01-04 1.4 1.3 1.36 1.31 327900.0 1.31
2020-12-31 1.43 1.33 1.4 1.38 350700.0 1.38
2020-12-30 1.53 1.41 1.44 1.47 585900.0 1.47
2020-12-29 1.51 1.37 1.41 1.48 1118800.0 1.48
2020-12-28 1.41 1.34 1.35 1.41 587500.0 1.41
2020-12-24 1.39 1.3 1.32 1.35 434100.0 1.35
2020-12-23 1.35 1.31 1.34 1.31 271800.0 1.31
2020-12-22 1.43 1.32 1.35 1.37 657600.0 1.37
2020-12-21 1.36 1.3 1.3 1.33 390000.0 1.33
2020-12-18 1.39 1.3 1.32 1.34 334300.0 1.34
2020-12-17 1.4 1.29 1.31 1.35 448700.0 1.35
2020-12-16 1.35 1.27 1.29 1.33 384100.0 1.33
2020-12-15 1.35 1.27 1.33 1.28 376500.0 1.28
2020-12-14 1.37 1.29 1.35 1.33 467400.0 1.33
2020-12-11 1.45 1.31 1.37 1.36 1300500.0 1.36
2020-12-10 1.62 1.25 1.25 1.51 6884800.0 1.51
2020-12-09 1.35 1.24 1.26 1.26 179600.0 1.26
2020-12-08 1.31 1.26 1.3 1.27 170000.0 1.27
2020-12-07 1.38 1.28 1.32 1.32 288000.0 1.32
2020-12-04 1.42 1.27 1.4 1.32 461100.0 1.32
2020-12-03 1.5 1.29 1.49 1.39 2396700.0 1.39
2020-12-02 1.4 1.2 1.33 1.38 1188500.0 1.38
2020-12-01 1.38 1.2 1.3 1.31 1116100.0 1.31
2020-11-30 1.28 1.18 1.27 1.27 287600.0 1.27
2020-11-27 1.34 1.23 1.31 1.27 278100.0 1.27
2020-11-25 1.66 1.24 1.5 1.36 3273500.0 1.36
2020-11-24 1.28 1.2 1.2 1.28 447800.0 1.28
2020-11-23 1.22 1.16 1.21 1.18 128700.0 1.18
2020-11-20 1.22 1.18 1.21 1.2 85700.0 1.2
2020-11-19 1.32 1.19 1.2 1.2 479100.0 1.2
2020-11-18 1.24 1.18 1.22 1.2 115900.0 1.2
2020-11-17 1.29 1.17 1.2 1.21 176600.0 1.21
2020-11-16 1.21 1.17 1.18 1.17 102500.0 1.17
2020-11-13 1.22 1.17 1.19 1.18 83600.0 1.18
2020-11-12 1.26 1.17 1.24 1.19 212400.0 1.19
2020-11-11 1.39 1.17 1.19 1.24 1344000.0 1.24
2020-11-10 1.2 1.1 1.11 1.2 164300.0 1.2
2020-11-09 1.22 1.15 1.21 1.21 141900.0 1.21
2020-11-06 1.25 1.19 1.24 1.2 139000.0 1.2
2020-11-05 1.32 1.2 1.25 1.26 515300.0 1.26
2020-11-04 1.49 1.16 1.19 1.26 2752900.0 1.26
2020-11-03 1.21 1.13 1.13 1.2 125800.0 1.2
2020-11-02 1.18 1.09 1.11 1.13 71100.0 1.13
2020-10-30 1.15 1.07 1.13 1.11 157600.0 1.11
2020-10-29 1.19 1.06 1.07 1.15 198700.0 1.15
2020-10-28 1.17 1.05 1.16 1.1 320500.0 1.1
2020-10-27 1.25 1.16 1.24 1.22 174100.0 1.22
2020-10-26 1.32 1.16 1.3 1.25 530600.0 1.25
2020-10-23 1.28 1.15 1.15 1.25 565600.0 1.25
2020-10-22 1.18 1.09 1.18 1.15 215200.0 1.15
2020-10-21 1.2 1.12 1.17 1.17 360200.0 1.17
2020-10-20 1.4 1.18 1.37 1.23 1241800.0 1.23
2020-10-19 1.56 1.11 1.11 1.43 5467300.0 1.43
2020-10-16 1.15 1.02 1.06 1.09 300000.0 1.09
2020-10-15 1.12 0.96 0.98 1.06 321200.0 1.06
2020-10-14 1.12 0.93 1.1 0.96 675000.0 0.96
2020-10-13 1.17 1.05 1.17 1.1 241000.0 1.1
2020-10-12 1.25 1.12 1.24 1.14 252700.0 1.14
2020-10-09 1.27 1.2 1.24 1.22 96100.0 1.22
2020-10-08 1.32 1.2 1.32 1.21 353700.0 1.21
2020-10-07 1.38 1.23 1.29 1.24 630800.0 1.24
2020-10-06 1.25 1.15 1.24 1.2 345000.0 1.2
2020-10-05 1.6 1.16 1.48 1.2 1521600.0 1.2
2020-10-02 1.35 1.27 1.28 1.3 50300.0 1.3
2020-10-01 1.42 1.31 1.33 1.36 105000.0 1.36
2020-09-30 1.48 1.27 1.38 1.35 271400.0 1.35
2020-09-29 1.5 1.27 1.3 1.35 173100.0 1.35
2020-09-28 1.44 1.21 1.4 1.28 175100.0 1.28
2020-09-25 1.5 1.28 1.3 1.4 110200.0 1.4
2020-09-24 1.38 1.22 1.29 1.3 114000.0 1.3
2020-09-23 1.7 1.41 1.68 1.41 193800.0 1.41
2020-09-22 1.8 1.63 1.64 1.72 117200.0 1.72
2020-09-21 1.86 1.63 1.85 1.63 312600.0 1.63
2020-09-18 2.28 1.9 2.28 1.92 465700.0 1.92
2020-09-17 2.41 2.2 2.36 2.25 544700.0 2.25
2020-09-16 2.28 2.05 2.21 2.2 346300.0 2.2
2020-09-15 2.45 2.15 2.45 2.22 246900.0 2.22
2020-09-14 2.65 2.27 2.27 2.33 971400.0 2.33
2020-09-11 2.38 2.16 2.26 2.24 114500.0 2.24
2020-09-10 2.28 2.11 2.15 2.26 156800.0 2.26
2020-09-09 2.3 2.1 2.24 2.16 295000.0 2.16
2020-09-08 2.44 2.26 2.33 2.26 250400.0 2.26
2020-09-04 2.42 2.12 2.12 2.33 332800.0 2.33
2020-09-03 2.23 2.1 2.22 2.21 321900.0 2.21
2020-09-02 2.24 2.0 2.15 2.21 482200.0 2.21
2020-09-01 2.24 2.02 2.12 2.21 661100.0 2.21
2020-08-31 2.4 2.17 2.17 2.24 525900.0 2.24
2020-08-28 2.56 1.98 2.05 2.55 1418400.0 2.55
2020-08-27 3.44 1.96 3.3 2.36 42313200.0 2.36
2020-08-26 2.13 1.88 1.98 2.1 358000.0 2.1
2020-08-25 2.05 1.8 1.83 1.98 333600.0 1.98
2020-08-24 2.0 1.74 1.92 1.9 531900.0 1.9
2020-08-21 1.88 1.51 1.6 1.83 524800.0 1.83
2020-08-20 1.57 1.41 1.41 1.5 83400.0 1.5
2020-08-19 1.59 1.36 1.42 1.44 272900.0 1.44
2020-08-18 1.55 1.41 1.51 1.45 140000.0 1.45
2020-08-17 1.64 1.52 1.52 1.56 99200.0 1.56
2020-08-14 1.64 1.45 1.57 1.51 162300.0 1.51
2020-08-13 1.86 1.59 1.69 1.64 270400.0 1.64
2020-08-12 1.79 1.48 1.5 1.77 1172700.0 1.77
2020-08-11 1.53 1.25 1.25 1.5 1138900.0 1.5
2020-08-10 2.38 1.23 2.06 1.38 14722600.0 1.38
2020-08-07 1.25 1.13 1.13 1.22 151100.0 1.22
2020-08-06 1.19 1.11 1.17 1.18 190100.0 1.18
2020-08-05 1.21 1.11 1.2 1.19 168000.0 1.19
2020-08-04 1.4 1.01 1.23 1.1 576700.0 1.1
2020-08-03 1.67 0.9 0.92 1.47 4432000.0 1.47
2020-07-31 0.91 0.81 0.89 0.89 27400.0 0.89
2020-07-30 0.9 0.87 0.89 0.88 30400.0 0.88
2020-07-29 0.93 0.85 0.92 0.88 62100.0 0.88
2020-07-28 0.99 0.88 0.96 0.92 175200.0 0.92
2020-07-27 0.98 0.86 0.96 0.92 59400.0 0.92
2020-07-24 0.99 0.93 0.95 0.93 7800.0 0.93
2020-07-23 0.98 0.9 0.98 0.91 49000.0 0.91
2020-07-22 1.07 0.96 1.05 0.98 77700.0 0.98
2020-07-21 1.11 1.03 1.11 1.03 96000.0 1.03
2020-07-20 1.15 1.11 1.12 1.12 72600.0 1.12
2020-07-17 1.13 1.12 1.12 1.12 35300.0 1.12
2020-07-16 1.11 1.05 1.05 1.11 33300.0 1.11
2020-07-15 1.09 1.04 1.05 1.09 50900.0 1.09
2020-07-14 1.09 1.0 1.06 1.08 67300.0 1.08
2020-07-13 1.15 0.94 1.05 1.01 300800.0 1.01
2020-07-10 1.08 0.97 1.05 1.05 58300.0 1.05
2020-07-09 1.13 0.92 1.1 1.04 76400.0 1.04
2020-07-08 1.03 0.86 0.9 1.01 179800.0 1.01
2020-07-07 0.91 0.82 0.82 0.89 55600.0 0.89
2020-07-06 0.88 0.78 0.79 0.87 109200.0 0.87
2020-07-02 0.81 0.75 0.78 0.78 23700.0 0.78
2020-07-01 0.82 0.75 0.82 0.77 141900.0 0.77
2020-06-30 0.86 0.8 0.85 0.82 106100.0 0.82
2020-06-29 0.87 0.84 0.85 0.85 26400.0 0.85
2020-06-26 0.95 0.83 0.87 0.83 88100.0 0.83
2020-06-25 0.97 0.9 0.95 0.95 56700.0 0.95
2020-06-24 1.04 0.93 1.0 1.0 59200.0 1.0
2020-06-23 1.08 0.99 1.08 1.04 93100.0 1.04
2020-06-22 1.15 1.01 1.07 1.03 46700.0 1.03
2020-06-19 1.2 1.0 1.0 1.1 174500.0 1.1
2020-06-18 1.1 0.94 1.0 0.97 144900.0 0.97
2020-06-17 1.1 0.99 1.02 1.02 71800.0 1.02
2020-06-16 1.11 0.97 1.01 1.0 120000.0 1.0
2020-06-15 1.1 0.9 1.05 0.96 212800.0 0.96
2020-06-12 1.3 1.05 1.29 1.1 141800.0 1.1
2020-06-11 1.36 1.1 1.22 1.18 424900.0 1.18
2020-06-10 2.6 1.11 1.23 1.63 5752800.0 1.63
2020-06-09 1.35 0.72 0.85 1.2 961800.0 1.2
2020-06-08 0.85 0.72 0.81 0.85 44800.0 0.85
2020-06-05 0.82 0.75 0.75 0.77 27800.0 0.77
2020-06-04 0.88 0.75 0.88 0.76 81700.0 0.76
2020-06-03 0.93 0.59 0.61 0.9 137000.0 0.9
2020-06-02 0.63 0.58 0.58 0.62 22500.0 0.62
2020-06-01 0.65 0.58 0.58 0.61 31500.0 0.61
2020-05-29 0.65 0.58 0.64 0.61 22300.0 0.61
2020-05-28 0.68 0.61 0.62 0.64 21400.0 0.64
2020-05-27 0.7 0.59 0.7 0.61 46300.0 0.61
2020-05-26 0.72 0.62 0.72 0.65 25600.0 0.65
2020-05-22 0.67 0.59 0.6 0.64 14300.0 0.64
2020-05-21 0.71 0.56 0.63 0.65 26700.0 0.65
2020-05-20 0.73 0.61 0.61 0.66 49100.0 0.66
2020-05-19 0.67 0.6 0.67 0.62 12500.0 0.62
2020-05-18 0.64 0.56 0.56 0.64 19500.0 0.64
2020-05-15 0.7 0.55 0.67 0.62 85400.0 0.62
2020-05-14 0.71 0.65 0.7 0.71 20900.0 0.71
2020-05-13 0.78 0.75 0.78 0.75 12300.0 0.75
2020-05-12 0.81 0.75 0.81 0.75 21100.0 0.75
2020-05-11 0.9 0.75 0.9 0.79 38000.0 0.79
2020-05-08 0.89 0.8 0.89 0.84 9400.0 0.84
2020-05-07 0.98 0.72 0.72 0.84 142900.0 0.84
2020-05-06 0.79 0.65 0.79 0.72 5000.0 0.72
2020-05-05 0.78 0.68 0.72 0.76 33200.0 0.76
2020-05-04 0.7 0.66 0.66 0.68 5900.0 0.68
2020-05-01 0.73 0.68 0.71 0.7 12900.0 0.7
2020-04-30 0.74 0.66 0.73 0.68 15600.0 0.68
2020-04-29 0.75 0.73 0.75 0.73 15500.0 0.73
2020-04-28 0.82 0.68 0.82 0.73 45200.0 0.73
2020-04-27 0.87 0.71 0.78 0.76 19300.0 0.76
2020-04-24 0.79 0.79 0.79 0.79 800.0 0.79
2020-04-23 0.8 0.71 0.79 0.76 9400.0 0.76
2020-04-22 0.79 0.73 0.76 0.79 3900.0 0.79
2020-04-21 0.89 0.67 0.81 0.79 17200.0 0.79
2020-04-20 0.89 0.73 0.89 0.87 10500.0 0.87
2020-04-17 0.9 0.81 0.85 0.86 26600.0 0.86
2020-04-16 0.94 0.81 0.91 0.85 55000.0 0.85
2020-04-15 0.99 0.9 0.97 0.9 14100.0 0.9
2020-04-14 1.15 0.9 1.06 0.96 110500.0 0.96
2020-04-13 1.07 0.85 0.93 1.06 132300.0 1.06
2020-04-09 1.06 0.75 0.8 0.94 413100.0 0.94
2020-04-08 1.5 0.53 0.53 0.87 3289700.0 0.87
2020-04-07 0.59 0.52 0.58 0.53 52800.0 0.53
2020-04-06 0.63 0.59 0.62 0.59 7900.0 0.59
2020-04-03 0.65 0.6 0.62 0.62 13600.0 0.62
2020-04-02 0.65 0.6 0.62 0.6 51300.0 0.6
2020-04-01 0.99 0.62 0.75 0.77 4000.0 0.77
2020-03-31 0.9 0.75 0.79 0.75 7100.0 0.75
2020-03-30 0.8 0.75 0.75 0.8 2700.0 0.8
2020-03-27 0.84 0.78 0.84 0.79 1700.0 0.79
2020-03-26 0.88 0.73 0.88 0.8 29600.0 0.8
2020-03-25 1.03 0.89 0.89 0.91 6300.0 0.91
2020-03-24 1.05 0.84 1.04 0.88 5200.0 0.88
2020-03-23 1.03 0.8 0.8 0.87 2800.0 0.87
2020-03-20 1.0 0.9 1.0 0.91 2900.0 0.91
2020-03-19 1.0 0.9 1.0 0.96 20500.0 0.96
2020-03-18 1.22 1.01 1.01 1.05 8500.0 1.05
2020-03-17 1.22 1.05 1.22 1.1 38900.0 1.1
2020-03-16 1.22 1.0 1.0 1.0 9600.0 1.0
2020-03-13 1.35 0.96 1.1 0.97 25200.0 0.97
2020-03-12 1.48 1.08 1.41 1.13 68300.0 1.13
2020-03-11 1.99 1.26 1.46 1.64 248800.0 1.64
2020-03-10 1.59 0.73 0.73 1.23 424000.0 1.23
2020-03-09 1.07 0.5 1.07 0.5 7100.0 0.5
2020-03-06 1.18 1.08 1.18 1.15 11100.0 1.15
2020-03-05 1.23 1.2 1.23 1.2 7700.0 1.2
2020-03-04 1.37 1.21 1.37 1.21 500.0 1.21
2020-03-03 1.55 1.44 1.55 1.44 4200.0 1.44
2020-03-02 1.55 1.55 1.55 1.55 900.0 1.55
2020-02-28 1.68 1.44 1.63 1.6 11800.0 1.6
2020-02-27 1.54 1.44 1.51 1.44 2200.0 1.44
2020-02-26 1.73 1.7 1.7 1.73 2200.0 1.73
2020-02-25 1.7 1.7 1.7 1.7 0.0 1.7
2020-02-24 1.96 1.32 1.84 1.7 14000.0 1.7
2020-02-21 1.8 1.76 1.79 1.77 6000.0 1.77
2020-02-20 1.89 1.76 1.89 1.8 4200.0 1.8
2020-02-19 1.86 1.84 1.86 1.84 4800.0 1.84
2020-02-18 1.86 1.83 1.86 1.84 2500.0 1.84