Moss Carbon Credit Historical Data

MCO2 Page 3
Download
Date Close Price change Market cap Trading volume
May 27 $ 0.687
-5.24%
$ 2.18 million $ 163,203
May 20 $ 0.818
+11.54%
$ 2.3 million $ 177,232
May 13 $ 0.729
-0.79%
$ 2.32 million $ 169,662
May 6 $ 0.71
-9.65%
$ 2.32 million $ 185,124
Apr 29 $ 0.803
+11.20%
$ 2.49 million $ 131,805
Apr 22 $ 0.725
+2.44%
$ 2.28 million $ 154,186
Apr 15 $ 0.7
-8.01%
$ 2.24 million $ 151,202
Apr 8 $ 0.763
-16.57%
$ 2.41 million $ 119,950
Apr 1 $ 1.52
+52.08%
$ 2.9 million $ 114,657
Mar 25 $ 1.02
+26.43%
$ 3.16 million $ 219,576
Mar 18 $ 0.792
+0.22%
$ 2.54 million $ 171,544
Mar 11 $ 0.772
+1.98%
$ 2.48 million $ 206,288
Mar 4 $ 0.788
+6.71%
$ 2.38 million $ 232,126
Feb 26 $ 0.744
+23.18%
$ 2.34 million $ 249,061
Feb 19 $ 0.604
+7.98%
$ 1.91 million $ 198,081
Feb 12 $ 0.561
-4.83%
$ 1.77 million $ 250,933
Feb 5 $ 0.583
+0.99%
$ 1.86 million $ 197,010
Jan 29 $ 0.577
-13.31%
$ 1.82 million $ 220,677
Jan 22 $ 0.698
-1.54%
$ 2.1 million $ 207,576
Jan 15 $ 0.722
-6.41%
$ 2.23 million $ 244,173
Jan 8 $ 0.71
-14.82%
$ 2.43 million $ 216,652
Jan 1 $ 0.843
+5.83%
$ 2.63 million $ 177,488
Dec 25 $ 0.804
-0.93%
$ 2.52 million $ 216,568
Dec 18 $ 0.736
-6.42%
$ 2.57 million $ 240,752
Dec 11 $ 0.791
-6.10%
$ 2.49 million $ 231,163
Dec 4 $ 0.854
-0.45%
$ 2.66 million $ 208,978
Nov 27 $ 0.855
-6.90%
$ 2.7 million $ 267,532
Nov 20 $ 0.914
+1.61%
$ 2.91 million $ 208,331
Nov 13 $ 0.957
-15.61%
$ 2.83 million $ 349,373
Nov 6 $ 1.12
-5.62%
$ 3.57 million $ 513,285
Oct 30 $ 1.19
-19.26%
$ 3.75 million $ 1.54 million
Oct 23 $ 1.47
-5.47%
$ 4.63 million $ 832,193
Oct 16 $ 1.56
-4.62%
$ 4.88 million $ 1.35 million
Oct 9 $ 1.65
-3.25%
$ 5.12 million $ 498,759
Oct 2 $ 1.7
-10.93%
$ 5.33 million $ 1.03 million
Sep 25 $ 1.91
-2.47%
$ 5.99 million $ 1.67 million
Sep 18 $ 2
-20.43%
$ 6.14 million $ 4.14 million
Sep 11 $ 1.57
-29.13%
$ 7.82 million $ 10.02 million
Sep 4 $ 1.02
-1.35%
$ 6.89 million $ 202,723
Aug 28 $ 1.03
-8.67%
$ 3.25 million $ 281,479
Aug 21 $ 1.13
+12.77%
$ 3.59 million $ 644,162
Aug 14 $ 1.04
+0.06%
$ 3.16 million $ 300,423
Aug 7 $ 1.01
-5.40%
$ 3.28 million $ 258,252
Jul 31 $ 1.07
-3.06%
$ 3.38 million $ 317,436
Jul 24 $ 1.1
-4.16%
$ 3.49 million $ 381,951
Jul 17 $ 1.15
-2.07%
$ 3.64 million $ 264,304
Jul 10 $ 1.17
+2.82%
$ 3.72 million $ 286,324
Jul 3 $ 1.14
-2.57%
$ 3.62 million $ 479,293
Jun 26 $ 1.17
-1.73%
$ 3.7 million $ 423,879
Jun 19 $ 1.21
-2.70%
$ 3.77 million $ 937,494