Moss Carbon Credit Historical Data

MCO2 Page 24
Download
Date Close Price change Market cap Trading volume
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
May 11, 2023 $ 1.17
-6.47%
$ 3.69 million $ 38,808
May 10, 2023 $ 1.25
+0.57%
$ 3.95 million $ 31,545
May 9, 2023 $ 1.24
-0.47%
$ 3.93 million $ 56,848
May 8, 2023 $ 1.25
-4.93%
$ 3.95 million $ 47,333
May 7, 2023 $ 1.31
+3.07%
$ 4.15 million $ 16,699
May 6, 2023 $ 1.27
-2.07%
$ 4.03 million $ 64,189
May 5, 2023 $ 1.3
-2.13%
$ 4.11 million $ 31,251
May 4, 2023 $ 1.33
+0.26%
$ 4.21 million $ 34,930
May 3, 2023 $ 1.33
+1.80%
$ 4.2 million $ 34,942
May 2, 2023 $ 1.31
-2.60%
$ 4.13 million $ 24,731
May 1, 2023 $ 1.34
+1.65%
$ 4.24 million $ 28,930
Apr 30, 2023 $ 1.32
-5.98%
$ 4.17 million $ 149,927
Apr 29, 2023 $ 1.4
+3.37%
$ 4.42 million $ 46,096
Apr 28, 2023 $ 1.35
+0.24%
$ 4.27 million $ 37,406
Apr 27, 2023 $ 1.35
-1.20%
$ 4.26 million $ 24,990
Apr 26, 2023 $ 1.36
+1.02%
$ 4.31 million $ 40,966
Apr 25, 2023 $ 1.35
-1.01%
$ 4.27 million $ 54,167
Apr 24, 2023 $ 1.36
-0.61%
$ 4.31 million $ 33,800
Apr 23, 2023 $ 1.37
+2.27%
$ 4.34 million $ 53,210
Apr 22, 2023 $ 1.34
-3.11%
$ 4.24 million $ 105,864
Apr 21, 2023 $ 1.39
-1.00%
$ 4.38 million $ 38,954
Apr 20, 2023 $ 1.4
-4.52%
$ 4.42 million $ 51,479
Apr 19, 2023 $ 1.47
-2.70%
$ 4.63 million $ 38,016
Apr 18, 2023 $ 1.51
+2.21%
$ 4.76 million $ 63,071
Apr 17, 2023 $ 1.47
-1.39%
$ 4.66 million $ 51,186
Apr 16, 2023 $ 1.49
+1.31%
$ 4.72 million $ 23,763
Apr 15, 2023 $ 1.49
+0.79%
$ 4.71 million $ 88,280
Apr 14, 2023 $ 1.48
+2.13%
$ 4.68 million $ 66,020