Moss Carbon Credit Historical Data

MCO2 Page 3
Download
Date Close Price change Market cap Trading volume
Sep 9 $0.432
+4.34%
$1.35 million $541
Sep 2 $0.426
-1.23%
$1.29 million $9,110
Aug 26 $0.431
-6.76%
$1.37 million $1,819
Aug 19 $0.474
+10.61%
$1.46 million $7,798
Aug 12 $0.462
-3.59%
$1.35 million $31,629
Aug 5 $0.493
-6.91%
$1.52 million $26,925
Jul 29 $0.53
-6.73%
$1.68 million $19,437
Jul 22 $0.592
-8.97%
$1.8 million $274,618
Jul 15 $0.612
-7.29%
$2.07 million $102,281
Jul 8 $0.652
+11.65%
$2.1 million $85,597
Jul 1 $0.61
-8.57%
$1.85 million $67,578
Jun 24 $0.658
+7.39%
$2.11 million $90,707
Jun 17 $0.613
-6.03%
$1.94 million $105,197
Jun 10 $0.636
-11.33%
$2.07 million $98,236
Jun 3 $0.755
+9.87%
$2.27 million $88,355
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