Moss Carbon Credit Historical Data

MCO2 Page 22
Download
Date Close Price change Market cap Trading volume
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
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