Moss Carbon Credit Historical Data

MCO2 Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 2023 $ 1.45
+1.39%
$ 4.58 million $ 41,818
Apr 12, 2023 $ 1.43
-2.83%
$ 4.52 million $ 84,707
Apr 11, 2023 $ 1.47
-2.17%
$ 4.65 million $ 91,893
Apr 10, 2023 $ 1.5
+3.99%
$ 4.75 million $ 83,840
Apr 9, 2023 $ 1.44
-0.13%
$ 4.56 million $ 56,760
Apr 8, 2023 $ 1.45
+0.41%
$ 4.57 million $ 51,717
Apr 7, 2023 $ 1.44
-2.16%
$ 4.55 million $ 130,722
Apr 6, 2023 $ 1.47
+1.20%
$ 4.65 million $ 202,030
Apr 5, 2023 $ 1.45
+0.86%
$ 4.6 million $ 170,518
Apr 4, 2023 $ 1.44
+1.67%
$ 4.56 million $ 61,837
Apr 3, 2023 $ 1.42
-2.56%
$ 4.49 million $ 184,276
Apr 2, 2023 $ 1.46
+1.93%
$ 4.6 million $ 80,113
Apr 1, 2023 $ 1.43
-2.83%
$ 4.52 million $ 218,501
Mar 31, 2023 $ 1.47
+0.06%
$ 4.65 million $ 38,755
Mar 30, 2023 $ 1.47
-2.75%
$ 4.65 million $ 85,130
Mar 29, 2023 $ 1.51
+1.33%
$ 4.78 million $ 109,736
Mar 28, 2023 $ 1.49
+1.06%
$ 4.72 million $ 86,414
Mar 27, 2023 $ 1.47
-0.38%
$ 4.67 million $ 156,035
Mar 26, 2023 $ 1.49
-1.95%
$ 4.71 million $ 210,579
Mar 25, 2023 $ 1.52
+0.60%
$ 4.8 million $ 88,285
Mar 24, 2023 $ 1.51
-3.73%
$ 4.77 million $ 127,238
Mar 23, 2023 $ 1.57
+1.21%
$ 4.96 million $ 52,764