EQUATOR Beverage Company (MOJO)
OTCMKTS · Delayed Price · Currency is USD
0.5402
-0.0098 (-1.78%)
Sep 4, 2025, 3:58 PM EDT
EQUATOR Beverage Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.78% | 2,005 |
| Sep 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10,001 |
| Sep 2, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 3.09% | 10,186 |
| Aug 29, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.28% | 1,799 |
| Aug 28, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 3,722 |
| Aug 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Aug 26, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.70% | 3,149 |
| Aug 25, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.69% | 2,601 |
| Aug 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.02% | 100 |
| Aug 21, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -2.71% | 3,012 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | 2.77% | 37,529 |
| Aug 19, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.97% | 21,150 |
| Aug 18, 2025 | 0.59 | 0.59 | 0.53 | 0.53 | 0.53 | -5.83% | 7,562 |
| Aug 15, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -3.36% | 3,415 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -2.70% | 30,262 |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.29% | 15,510 |
| Aug 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.82% | 1,532 |
| Aug 11, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 2.97% | 2,939 |
| Aug 8, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.17% | 13,700 |
| Aug 7, 2025 | 0.55 | 0.62 | 0.55 | 0.60 | 0.60 | 17.06% | 101,577 |
| Aug 6, 2025 | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | 3.03% | 237,612 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.27% | 4,540 |
| Aug 1, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 7.32% | 402 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | 0.22% | 1,080 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.44 | 0.45 | 0.45 | -5.18% | 18,759 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -5.08% | 41,736 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 29,964 |
| Jul 25, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | - | 2,210 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 23, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -3.85% | 7,038 |
| Jul 22, 2025 | 0.61 | 0.61 | 0.52 | 0.52 | 0.52 | -14.75% | 30,330 |
| Jul 21, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | 1.67% | 18,014 |
| Jul 18, 2025 | 0.65 | 0.65 | 0.58 | 0.60 | 0.60 | -1.64% | 6,195 |
| Jul 17, 2025 | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | - | 23,950 |
| Jul 16, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | 0.02% | 12,050 |
| Jul 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 15 |
| Jul 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.65% | 3,005 |
| Jul 11, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -7.69% | 17,597 |
| Jul 10, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.97% | 8,905 |
| Jul 9, 2025 | 0.70 | 0.70 | 0.62 | 0.63 | 0.63 | -9.39% | 17,826 |
| Jul 8, 2025 | 0.64 | 0.70 | 0.64 | 0.69 | 0.69 | 6.15% | 42,027 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -7.14% | 8,927 |
| Jul 3, 2025 | 0.58 | 0.71 | 0.58 | 0.70 | 0.70 | 19.54% | 58,116 |
| Jul 2, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 8.92% | 28,401 |
| Jul 1, 2025 | 0.51 | 0.54 | 0.45 | 0.54 | 0.54 | 2.40% | 2,618 |
| Jun 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 6,244 |
| Jun 27, 2025 | 0.44 | 0.53 | 0.44 | 0.53 | 0.53 | 9.24% | 6,650 |
| Jun 26, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 9.23% | 12,507 |
| Jun 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 3 |