Moss Carbon Credit Historical Data

MCO2 Page 21
Download
Date Close Price change Market cap Trading volume
Aug 11, 2023 $ 1.03
-1.38%
$ 3.25 million $ 42,175
Aug 10, 2023 $ 1.04
-3.71%
$ 3.29 million $ 40,593
Aug 9, 2023 $ 1.08
+1.43%
$ 3.42 million $ 30,315
Aug 8, 2023 $ 1.07
+0.76%
$ 3.37 million $ 28,650
Aug 7, 2023 $ 1.06
-1.03%
$ 3.35 million $ 50,922
Aug 6, 2023 $ 1.07
-0.69%
$ 3.38 million $ 35,280
Aug 5, 2023 $ 1.08
-1.39%
$ 3.41 million $ 53,227
Aug 4, 2023 $ 1.09
-0.09%
$ 3.45 million $ 31,453
Aug 3, 2023 $ 1.09
-0.32%
$ 3.46 million $ 58,238
Aug 2, 2023 $ 1.1
+0.63%
$ 3.47 million $ 27,635
Aug 1, 2023 $ 1.09
-2.39%
$ 3.45 million $ 61,546
Jul 31, 2023 $ 1.12
+1.18%
$ 3.53 million $ 50,057
Jul 30, 2023 $ 1.1
-1.71%
$ 3.49 million $ 53,957
Jul 29, 2023 $ 1.12
-0.89%
$ 3.55 million $ 49,971
Jul 28, 2023 $ 1.13
+2.17%
$ 3.58 million $ 29,362
Jul 27, 2023 $ 1.11
-2.63%
$ 3.51 million $ 30,920
Jul 26, 2023 $ 1.14
+1.53%
$ 3.6 million $ 76,042
Jul 25, 2023 $ 1.12
+0.36%
$ 3.55 million $ 57,602
Jul 24, 2023 $ 1.12
-2.95%
$ 3.54 million $ 84,097
Jul 23, 2023 $ 1.15
+0.21%
$ 3.64 million $ 45,903
Jul 22, 2023 $ 1.15
+0.29%
$ 3.64 million $ 51,097
Jul 21, 2023 $ 1.14
-0.48%
$ 3.63 million $ 46,664
Jul 20, 2023 $ 1.15
-0.92%
$ 3.64 million $ 31,262
Jul 19, 2023 $ 1.16
+0.35%
$ 3.68 million $ 26,387
Jul 18, 2023 $ 1.16
-1.67%
$ 3.66 million $ 23,661
Jul 17, 2023 $ 1.18
+0.15%
$ 3.73 million $ 39,329
Jul 16, 2023 $ 1.17
+0.31%
$ 3.72 million $ 31,309
Jul 15, 2023 $ 1.17
-0.29%
$ 3.71 million $ 29,046
Jul 14, 2023 $ 1.17
+1.98%
$ 3.72 million $ 73,692
Jul 13, 2023 $ 1.15
+2.88%
$ 3.65 million $ 48,177
Jul 12, 2023 $ 1.12
+0.35%
$ 3.55 million $ 31,301
Jul 11, 2023 $ 1.12
-0.01%
$ 3.53 million $ 30,040
Jul 10, 2023 $ 1.12
-2.28%
$ 3.54 million $ 42,759
Jul 9, 2023 $ 1.14
-4.63%
$ 3.62 million $ 164,703
Jul 8, 2023 $ 1.2
+5.55%
$ 3.79 million $ 27,356
Jul 7, 2023 $ 1.13
-3.51%
$ 3.59 million $ 32,251
Jul 6, 2023 $ 1.18
-0.38%
$ 3.72 million $ 46,684
Jul 5, 2023 $ 1.18
+2.13%
$ 3.74 million $ 53,288
Jul 4, 2023 $ 1.16
-1.63%
$ 3.66 million $ 80,427
Jul 3, 2023 $ 1.17
+0.24%
$ 3.71 million $ 74,584
Jul 2, 2023 $ 1.17
+0.52%
$ 3.7 million $ 89,466
Jul 1, 2023 $ 1.17
-2.07%
$ 3.68 million $ 46,902
Jun 30, 2023 $ 1.18
+1.51%
$ 3.74 million $ 45,270
Jun 29, 2023 $ 1.17
+0.33%
$ 3.68 million $ 28,677
Jun 28, 2023 $ 1.16
-3.09%
$ 3.67 million $ 78,401
Jun 27, 2023 $ 1.2
+0.39%
$ 3.79 million $ 66,342
Jun 26, 2023 $ 1.19
+0.21%
$ 3.77 million $ 68,821
Jun 25, 2023 $ 1.19
-1.36%
$ 3.77 million $ 69,780
Jun 24, 2023 $ 1.21
-5.25%
$ 3.81 million $ 46,398
Jun 23, 2023 $ 1.27
+1.15%
$ 4.02 million $ 101,437