Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: MOOO )

1.680 -0.040 (-2.33%)
Official Closing Price Updated: 2:07 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.750 3.500 2.750 3.500 10,969 +0.76(+27.74%)
May 30, 2023 2.740 2.750 2.550 2.740 5,493 -0.04(-1.44%)
May 29, 2023 2.800 2.800 2.440 2.780 9,150 -0.17(-5.76%)
May 26, 2023 3.300 3.320 2.800 2.950 17,844 -0.55(-15.71%)
May 25, 2023 3.720 3.750 3.500 3.500 12,300 -0.26(-6.91%)
May 24, 2023 3.990 4.000 3.720 3.760 15,000 -0.23(-5.76%)
May 23, 2023 4.210 4.300 3.990 3.990 13,233 -0.19(-4.55%)
May 19, 2023 4.180 0 -0.52(-11.06%)
May 18, 2023 4.890 4.890 4.700 4.700 1,250 -0.25(-5.05%)
May 17, 2023 5.900 5.900 4.750 4.950 35,973 -0.94(-15.96%)
May 16, 2023 6.800 6.800 5.700 5.890 38,057 -1.11(-15.86%)
May 15, 2023 7.040 7.050 6.770 7.000 25,685 -0.10(-1.41%)
May 12, 2023 7.090 7.350 6.770 7.100 43,617 +0.04(+0.57%)
May 11, 2023 6.950 7.100 6.400 7.060 44,313 +0.21(+3.07%)
May 10, 2023 6.450 6.950 6.100 6.850 34,090 +0.75(+12.30%)
May 09, 2023 5.000 6.500 5.000 6.100 39,073 +1.15(+23.23%)
May 08, 2023 5.000 5.000 4.500 4.950 14,329 +0.70(+16.47%)
May 05, 2023 4.740 4.740 4.250 4.250 1,100 +0.00(+0.00%)
May 03, 2023 4.250 4.250 0 -0.20(-4.49%)
May 02, 2023 4.520 4.520 4.250 4.450 13,451 -0.55(-11.00%)
May 01, 2023 4.350 5.000 4.350 5.000 1,000 +0.70(+16.28%)
Apr 27, 2023 4.300 4.300 100 -0.37(-7.92%)
Apr 26, 2023 4.900 4.900 4.670 4.670 3,800 -0.78(-14.31%)
Apr 24, 2023 5.450 5.450 0 +0.75(+15.96%)
Apr 21, 2023 4.700 4.700 4.700 4.700 700 -0.79(-14.39%)
Apr 20, 2023 4.700 5.490 4.700 5.490 2,184 +0.00(+0.00%)
Apr 18, 2023 5.490 5.490 0 +0.34(+6.60%)
Apr 17, 2023 5.150 5.150 5.150 5.150 1,307 -0.10(-1.90%)
Apr 14, 2023 5.000 5.250 4.840 5.250 18,430 +0.25(+5.00%)
Apr 13, 2023 4.800 5.000 4.500 5.000 28,133 +0.40(+8.70%)
Apr 12, 2023 4.200 4.750 4.200 4.600 8,684 +0.30(+6.98%)
Apr 11, 2023 4.300 4.300 4.300 4.300 1,884 -0.15(-3.37%)
Apr 04, 2023 4.450 0 +0.45(+11.25%)
Mar 31, 2023 4.000 0 +0.70(+21.21%)
Mar 28, 2023 3.300 3.300 0 +0.00(+0.00%)
Mar 22, 2023 3.300 0 -0.55(-14.29%)
Mar 21, 2023 3.850 3.850 3.850 3.850 1,050 -0.35(-8.33%)
Mar 17, 2023 4.200 13 +0.00(+0.00%)
Mar 16, 2023 4.200 4.200 4.200 4.200 2,501 -0.30(-6.67%)
Mar 15, 2023 4.500 4.500 3.750 4.500 1,700 +1.20(+36.36%)
Mar 14, 2023 4.000 4.000 3.300 3.300 4,356 +2.83(+602.13%)
Mar 10, 2023 0.4700 57 +0.07(+17.50%)
Mar 09, 2023 0.3700 0.4000 0.3650 0.4000 64,765 +0.04(+9.59%)
Mar 08, 2023 0.3800 0.3800 0.3650 0.3650 29,800 -0.04(-8.75%)
Mar 06, 2023 0.4000 0.4000 0 +0.00(+0.00%)
Mar 03, 2023 0.3750 0.4400 0.3750 0.4000 42,100 +0.01(+2.56%)
Mar 02, 2023 0.4100 0.4100 0.3900 0.3900 23,927 -0.05(-11.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.