Moss Carbon Credit Historical Data

MCO2 Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 22, 2023 $ 1.55
-2.20%
$ 4.9 million $ 69,132
Mar 21, 2023 $ 1.58
-0.02%
$ 5.01 million $ 81,487
Mar 20, 2023 $ 1.58
-10.53%
$ 5.01 million $ 752,483
Mar 19, 2023 $ 1.77
+11.95%
$ 5.6 million $ 243,256
Mar 18, 2023 $ 1.58
+0.01%
$ 5 million $ 109,249
Mar 17, 2023 $ 1.58
+0.38%
$ 5 million $ 54,090
Mar 16, 2023 $ 1.57
-2.02%
$ 4.98 million $ 104,400
Mar 15, 2023 $ 1.61
-3.56%
$ 5.09 million $ 62,304
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