Moss Carbon Credit Historical Data

MCO2 Page 26
Download
Date Close Price change Market cap Trading volume
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
Jan 23, 2023 $ 1.95
+2.96%
$ 6.17 million $ 135,329
Jan 22, 2023 $ 1.89
+0.34%
$ 6 million $ 37,398
Jan 21, 2023 $ 1.88
-0.01%
$ 5.97 million $ 84,927
Jan 20, 2023 $ 1.89
-0.16%
$ 5.99 million $ 45,112
Jan 19, 2023 $ 1.89
+4.33%
$ 6 million $ 43,715
Jan 18, 2023 $ 1.81
-6.59%
$ 5.75 million $ 53,385
Jan 17, 2023 $ 1.94
-0.61%
$ 6.16 million $ 75,039
Jan 16, 2023 $ 1.95
-1.03%
$ 6.19 million $ 52,889
Jan 15, 2023 $ 1.97
+2.72%
$ 6.26 million $ 197,409
Jan 14, 2023 $ 1.92
+5.46%
$ 6.09 million $ 294,383
Jan 13, 2023 $ 1.84
+1.36%
$ 5.83 million $ 25,224
Jan 12, 2023 $ 1.81
+4.73%
$ 5.75 million $ 42,661
Jan 11, 2023 $ 1.73
-1.60%
$ 5.49 million $ 39,479
Jan 10, 2023 $ 1.76
+0.25%
$ 5.58 million $ 152,377
Jan 9, 2023 $ 1.75
+1.12%
$ 5.56 million $ 79,830
Jan 8, 2023 $ 1.73
-2.88%
$ 5.5 million $ 63,791
Jan 7, 2023 $ 1.79
+3.92%
$ 5.66 million $ 75,138
Jan 6, 2023 $ 1.72
-2.01%
$ 5.45 million $ 45,475
Jan 5, 2023 $ 1.75
+4.23%
$ 5.56 million $ 206,302
Jan 4, 2023 $ 1.68
-2.20%
$ 5.34 million $ 53,769