Moss Carbon Credit Historical Data

MCO2 Page 23
Download
Date Close Price change Market cap Trading volume
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
Jun 22, 2023 $ 1.26
-0.01%
$ 3.98 million $ 148,221
Jun 21, 2023 $ 1.26
+2.51%
$ 3.98 million $ 474,154
Jun 20, 2023 $ 1.23
+4.48%
$ 3.88 million $ 61,878
Jun 19, 2023 $ 1.18
-5.19%
$ 3.72 million $ 105,406
Jun 18, 2023 $ 1.24
-9.42%
$ 3.92 million $ 360,092
Jun 17, 2023 $ 1.37
+0.73%
$ 4.33 million $ 1.05 million
Jun 16, 2023 $ 1.32
+27.92%
$ 4.16 million $ 7,744
Jun 15, 2023 $ 1.03
+4.09%
$ 3.25 million $ 14,341
Jun 14, 2023 $ 0.989
+2.86%
$ 3.13 million $ 15,027
Jun 13, 2023 $ 0.962
-3.62%
$ 3.04 million $ 12,211
Jun 12, 2023 $ 0.998
-2.28%
$ 3.15 million $ 34,736
Jun 11, 2023 $ 1.02
+3.73%
$ 3.23 million $ 69,013
Jun 10, 2023 $ 0.985
-13.64%
$ 3.11 million $ 82,842
Jun 9, 2023 $ 1.14
+0.92%
$ 3.6 million $ 20,172
Jun 8, 2023 $ 1.13
-1.14%
$ 3.57 million $ 33,773
Jun 7, 2023 $ 1.14
-1.83%
$ 3.61 million $ 68,618
Jun 6, 2023 $ 1.16
+2.04%
$ 3.65 million $ 51,768
Jun 5, 2023 $ 1.13
-9.12%
$ 3.58 million $ 85,016
Jun 4, 2023 $ 1.25
-12.95%
$ 3.94 million $ 176,629
Jun 3, 2023 $ 1.35
+10.28%
$ 4.27 million $ 126,239