Moss Carbon Credit Historical Data

MCO2 Page 20
Download
Date Close Price change Market cap Trading volume
Sep 30, 2023 $ 1.87
-3.00%
$ 5.86 million $ 128,630
Sep 29, 2023 $ 1.91
+0.11%
$ 5.98 million $ 120,409
Sep 28, 2023 $ 1.91
+2.55%
$ 5.97 million $ 219,807
Sep 27, 2023 $ 1.86
-5.03%
$ 5.82 million $ 270,533
Sep 26, 2023 $ 1.96
-5.72%
$ 6.13 million $ 466,414
Sep 25, 2023 $ 2.08
+6.03%
$ 6.5 million $ 308,372
Sep 24, 2023 $ 1.96
-2.07%
$ 6.14 million $ 143,936
Sep 23, 2023 $ 2
-1.53%
$ 6.26 million $ 146,626
Sep 22, 2023 $ 2.03
-2.77%
$ 6.36 million $ 335,410
Sep 21, 2023 $ 2.09
+2.72%
$ 6.54 million $ 733,129
Sep 20, 2023 $ 2.04
-6.54%
$ 6.38 million $ 506,980
Sep 19, 2023 $ 2.19
+0.95%
$ 6.85 million $ 740,880
Sep 18, 2023 $ 2.11
-16.14%
$ 6.61 million $ 1.68 million
Sep 17, 2023 $ 2.5
+59.02%
$ 7.82 million $ 1.89 million
Sep 16, 2023 $ 1.57
+0.00%
$ 4.92 million $ 363,964
Sep 15, 2023 $ 1.57
-8.93%
$ 4.92 million $ 318,402
Sep 14, 2023 $ 1.73
-3.06%
$ 5.39 million $ 603,537
Sep 13, 2023 $ 1.74
-21.05%
$ 5.44 million $ 827,980
Sep 12, 2023 $ 2.19
-28.48%
$ 6.83 million $ 1.81 million
Sep 11, 2023 $ 3.1
+39.65%
$ 9.68 million $ 6.09 million
Sep 10, 2023 $ 2.2
+109.71%
$ 6.89 million $ 3.28 million
Sep 9, 2023 $ 1.02
+2.45%
$ 3.2 million $ 6,730
Sep 8, 2023 $ 0.996
-1.42%
$ 3.13 million $ 51,972
Sep 7, 2023 $ 1.01
+0.21%
$ 3.17 million $ 37,537
Sep 6, 2023 $ 1.01
-1.50%
$ 3.17 million $ 34,877
Sep 5, 2023 $ 1.02
+0.04%
$ 3.22 million $ 43,316
Sep 4, 2023 $ 1.02
-1.08%
$ 3.22 million $ 28,291
Sep 3, 2023 $ 1.03
+1.64%
$ 3.25 million $ 27,449
Sep 2, 2023 $ 1.02
-3.36%
$ 3.2 million $ 28,747
Sep 1, 2023 $ 1.05
+4.19%
$ 3.31 million $ 37,728
Aug 31, 2023 $ 1.01
-5.55%
$ 3.18 million $ 53,032
Aug 30, 2023 $ 1.07
+1.08%
$ 3.37 million $ 30,420
Aug 29, 2023 $ 1.06
-2.11%
$ 3.34 million $ 44,151
Aug 28, 2023 $ 1.08
-4.51%
$ 3.41 million $ 59,953
Aug 27, 2023 $ 1.13
+0.59%
$ 3.59 million $ 183,415
Aug 26, 2023 $ 1.13
+13.41%
$ 3.56 million $ 512,845
Aug 25, 2023 $ 0.993
-2.67%
$ 3.14 million $ 28,510
Aug 24, 2023 $ 1.02
+0.07%
$ 3.23 million $ 29,103
Aug 23, 2023 $ 1.02
+0.41%
$ 3.23 million $ 20,845
Aug 22, 2023 $ 1.02
-0.54%
$ 3.21 million $ 23,672
Aug 21, 2023 $ 1.02
+2.22%
$ 3.23 million $ 29,186
Aug 20, 2023 $ 0.998
-3.80%
$ 3.16 million $ 25,491
Aug 19, 2023 $ 1.04
+3.27%
$ 3.29 million $ 50,123
Aug 18, 2023 $ 1
+1.30%
$ 3.18 million $ 37,130
Aug 17, 2023 $ 0.992
-2.72%
$ 3.14 million $ 102,154
Aug 16, 2023 $ 1.02
-0.16%
$ 3.23 million $ 29,798
Aug 15, 2023 $ 1.02
-3.65%
$ 3.24 million $ 30,313
Aug 14, 2023 $ 1.06
+2.21%
$ 3.36 million $ 50,905
Aug 13, 2023 $ 1.04
+2.60%
$ 3.28 million $ 77,572
Aug 12, 2023 $ 1.01
-0.99%
$ 3.2 million $ 65,597