Moss Carbon Credit Historical Data

MCO2 Page 21
Download
Date Close Price change Market cap Trading volume
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
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