Moss Carbon Credit Historical Data

MCO2 Page 24
Download
Date Close Price change Market cap Trading volume
Mar 14, 2023 $ 1.67
+0.71%
$ 5.27 million $ 79,212
Mar 13, 2023 $ 1.66
+8.45%
$ 5.25 million $ 125,258
Mar 12, 2023 $ 1.53
+0.11%
$ 4.84 million $ 73,415
Mar 11, 2023 $ 1.53
+0.76%
$ 4.83 million $ 62,720
Mar 10, 2023 $ 1.52
-7.50%
$ 4.82 million $ 63,827
Mar 9, 2023 $ 1.65
+5.85%
$ 5.21 million $ 217,241
Mar 8, 2023 $ 1.56
+0.50%
$ 4.92 million $ 71,034
Mar 7, 2023 $ 1.55
-4.76%
$ 4.9 million $ 66,778
Mar 6, 2023 $ 1.63
-1.23%
$ 5.15 million $ 49,096
Mar 5, 2023 $ 1.65
+0.10%
$ 5.21 million $ 161,187
Mar 4, 2023 $ 1.64
+0.41%
$ 5.2 million $ 21,381
Mar 3, 2023 $ 1.64
+1.27%
$ 5.18 million $ 141,378
Mar 2, 2023 $ 1.62
-5.86%
$ 5.12 million $ 174,143
Mar 1, 2023 $ 1.72
-1.55%
$ 5.44 million $ 94,330
Feb 28, 2023 $ 1.74
-3.07%
$ 5.52 million $ 287,095
Feb 27, 2023 $ 1.8
+0.62%
$ 5.7 million $ 51,310
Feb 26, 2023 $ 1.79
+0.87%
$ 5.66 million $ 46,402
Feb 25, 2023 $ 1.77
-1.21%
$ 5.61 million $ 35,581
Feb 24, 2023 $ 1.79
-1.22%
$ 5.68 million $ 64,225
Feb 23, 2023 $ 1.82
+1.17%
$ 5.75 million $ 66,800
Feb 22, 2023 $ 1.8
-2.19%
$ 5.69 million $ 70,614
Feb 21, 2023 $ 1.84
-2.65%
$ 5.81 million $ 46,304
Feb 20, 2023 $ 1.89
+0.63%
$ 5.97 million $ 126,756
Feb 19, 2023 $ 1.87
-2.25%
$ 5.93 million $ 342,386
Feb 18, 2023 $ 1.92
+1.46%
$ 6.07 million $ 181,585
Feb 17, 2023 $ 1.89
+4.18%
$ 5.98 million $ 531,275
Feb 16, 2023 $ 1.82
-2.04%
$ 5.77 million $ 467,526
Feb 15, 2023 $ 1.86
+2.23%
$ 5.89 million $ 176,642
Feb 14, 2023 $ 1.82
-0.32%
$ 5.76 million $ 73,115
Feb 13, 2023 $ 1.83
-0.45%
$ 5.78 million $ 89,598
Feb 12, 2023 $ 1.83
+0.90%
$ 5.81 million $ 25,000
Feb 11, 2023 $ 1.82
-2.69%
$ 5.75 million $ 55,087
Feb 10, 2023 $ 1.87
+0.56%
$ 5.91 million $ 44,488
Feb 9, 2023 $ 1.86
-3.69%
$ 5.88 million $ 338,104
Feb 8, 2023 $ 1.93
+1.40%
$ 6.11 million $ 326,426
Feb 7, 2023 $ 1.91
-9.43%
$ 6.05 million $ 299,210
Feb 6, 2023 $ 2.11
+3.72%
$ 6.68 million $ 66,053
Feb 5, 2023 $ 2.04
-3.78%
$ 6.44 million $ 257,724
Feb 4, 2023 $ 2.11
+0.80%
$ 6.69 million $ 68,065
Feb 3, 2023 $ 2.1
+0.55%
$ 6.64 million $ 98,249
Feb 2, 2023 $ 2.09
-0.98%
$ 6.6 million $ 124,563
Feb 1, 2023 $ 2.11
+4.76%
$ 6.67 million $ 95,657
Jan 31, 2023 $ 2.01
-7.19%
$ 6.38 million $ 188,080
Jan 30, 2023 $ 2.17
+1.72%
$ 6.87 million $ 1.55 million
Jan 29, 2023 $ 2.13
+8.35%
$ 6.75 million $ 123,785
Jan 28, 2023 $ 1.97
-3.49%
$ 6.23 million $ 41,794
Jan 27, 2023 $ 2.04
+2.96%
$ 6.46 million $ 44,682
Jan 26, 2023 $ 1.98
+0.96%
$ 6.28 million $ 86,172
Jan 25, 2023 $ 1.96
+1.37%
$ 6.22 million $ 114,975
Jan 24, 2023 $ 1.92
-1.56%
$ 6.08 million $ 146,513