Moss Carbon Credit Historical Data

MCO2 Page 19
Download
Date Close Price change Market cap Trading volume
Nov 19, 2023 $ 0.899
-6.25%
$ 2.83 million $ 43,747
Nov 18, 2023 $ 0.957
-1.22%
$ 3.02 million $ 35,540
Nov 17, 2023 $ 0.971
+0.76%
$ 3.06 million $ 40,629
Nov 16, 2023 $ 0.964
-39.96%
$ 3.04 million $ 44,632
Nov 15, 2023 $ 1.6
+55.12%
$ 5.06 million $ 11,491
Nov 14, 2023 $ 1.03
-8.26%
$ 3.24 million $ 90,275
Nov 13, 2023 $ 1.12
-1.06%
$ 3.53 million $ 126,807
Nov 12, 2023 $ 1.13
+0.98%
$ 3.57 million $ 111,018
Nov 11, 2023 $ 1.12
+2.28%
$ 3.54 million $ 91,916
Nov 10, 2023 $ 1.1
-3.09%
$ 3.46 million $ 59,996
Nov 9, 2023 $ 1.13
-3.79%
$ 3.57 million $ 163,770
Nov 8, 2023 $ 1.18
-0.68%
$ 3.69 million $ 74,926
Nov 7, 2023 $ 1.19
+0.87%
$ 3.73 million $ 62,858
Nov 6, 2023 $ 1.18
-1.22%
$ 3.69 million $ 59,819
Nov 5, 2023 $ 1.19
+1.99%
$ 3.75 million $ 104,834
Nov 4, 2023 $ 1.17
-2.12%
$ 3.67 million $ 86,771
Nov 3, 2023 $ 1.19
-1.98%
$ 3.76 million $ 267,488
Nov 2, 2023 $ 1.22
-5.83%
$ 3.81 million $ 140,605
Nov 1, 2023 $ 1.29
+6.66%
$ 4.04 million $ 433,719
Oct 31, 2023 $ 1.21
-19.08%
$ 3.79 million $ 443,356
Oct 30, 2023 $ 1.5
+1.51%
$ 4.68 million $ 58,313
Oct 29, 2023 $ 1.47
+0.29%
$ 4.63 million $ 70,135
Oct 28, 2023 $ 1.47
-0.52%
$ 4.6 million $ 75,896
Oct 27, 2023 $ 1.48
-1.64%
$ 4.62 million $ 89,134
Oct 26, 2023 $ 1.5
+0.72%
$ 4.7 million $ 119,692
Oct 25, 2023 $ 1.49
+0.84%
$ 4.66 million $ 88,962
Oct 24, 2023 $ 1.48
-4.26%
$ 4.63 million $ 223,599
Oct 23, 2023 $ 1.54
-0.94%
$ 4.84 million $ 164,775
Oct 22, 2023 $ 1.56
-0.07%
$ 4.88 million $ 538,480
Oct 21, 2023 $ 1.56
+14.80%
$ 4.89 million $ 245,537
Oct 20, 2023 $ 1.36
-3.35%
$ 4.26 million $ 90,422
Oct 19, 2023 $ 1.41
+0.68%
$ 4.4 million $ 124,708
Oct 18, 2023 $ 1.4
-8.24%
$ 4.37 million $ 137,554
Oct 17, 2023 $ 1.52
-6.16%
$ 4.77 million $ 134,861
Oct 16, 2023 $ 1.62
-0.77%
$ 5.08 million $ 75,987
Oct 15, 2023 $ 1.63
-0.86%
$ 5.12 million $ 58,986
Oct 14, 2023 $ 1.65
-1.04%
$ 5.16 million $ 71,338
Oct 13, 2023 $ 1.67
+1.49%
$ 5.21 million $ 105,320
Oct 12, 2023 $ 1.64
+2.58%
$ 5.14 million $ 125,096
Oct 11, 2023 $ 1.6
-1.99%
$ 5.01 million $ 72,829
Oct 10, 2023 $ 1.63
-3.19%
$ 5.11 million $ 42,618
Oct 9, 2023 $ 1.69
-1.01%
$ 5.28 million $ 81,558
Oct 8, 2023 $ 1.7
-1.76%
$ 5.33 million $ 59,735
Oct 7, 2023 $ 1.73
-0.04%
$ 5.43 million $ 117,781
Oct 6, 2023 $ 1.74
+2.14%
$ 5.43 million $ 136,952
Oct 5, 2023 $ 1.7
-1.20%
$ 5.31 million $ 102,085
Oct 4, 2023 $ 1.72
-2.04%
$ 5.38 million $ 117,440
Oct 3, 2023 $ 1.76
-4.58%
$ 5.49 million $ 264,136
Oct 2, 2023 $ 1.84
-3.85%
$ 5.75 million $ 233,597
Oct 1, 2023 $ 1.91
+2.06%
$ 5.99 million $ 154,323