Moss Carbon Credit Historical Data

MCO2 Page 24
Download
Date Close Price change Market cap Trading volume
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
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