Moss Carbon Credit Historical Data

MCO2 Page 23
Download
Date Close Price change Market cap Trading volume
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
Jun 2, 2023 $ 1.22
+0.77%
$ 3.87 million $ 22,355
Jun 1, 2023 $ 1.22
+1.90%
$ 3.84 million $ 57,043
May 31, 2023 $ 1.19
-0.01%
$ 3.77 million $ 27,298
May 30, 2023 $ 1.19
-0.59%
$ 3.77 million $ 20,306
May 29, 2023 $ 1.2
-2.40%
$ 3.79 million $ 18,185
May 28, 2023 $ 1.23
+0.54%
$ 3.88 million $ 24,562
May 27, 2023 $ 1.22
+5.08%
$ 3.86 million $ 16,267
May 26, 2023 $ 1.16
-2.48%
$ 3.68 million $ 22,084
May 25, 2023 $ 1.19
-1.17%
$ 3.77 million $ 16,112
May 24, 2023 $ 1.21
+0.90%
$ 3.82 million $ 30,103
May 23, 2023 $ 1.2
-1.99%
$ 3.78 million $ 44,122
May 22, 2023 $ 1.22
+0.30%
$ 3.86 million $ 33,969
May 21, 2023 $ 1.22
-0.53%
$ 3.86 million $ 29,840
May 20, 2023 $ 1.23
-1.67%
$ 3.88 million $ 27,126
May 19, 2023 $ 1.25
+0.50%
$ 3.94 million $ 22,854
May 18, 2023 $ 1.24
+0.01%
$ 3.92 million $ 71,426
May 17, 2023 $ 1.24
+0.63%
$ 3.92 million $ 87,401
May 16, 2023 $ 1.23
-1.86%
$ 3.9 million $ 25,983
May 15, 2023 $ 1.26
+0.89%
$ 3.97 million $ 35,764
May 14, 2023 $ 1.23
-4.07%
$ 3.89 million $ 129,720
May 13, 2023 $ 1.28
-3.44%
$ 4.06 million $ 495,359
May 12, 2023 $ 1.33
+13.73%
$ 4.2 million $ 392,708