EQUATOR Beverage Company (MOJO)

EQUATOR Beverage Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2024	0.73	0.74	0.73	0.74	0.74	-1.33%	1,673
Oct 8, 2024	0.70	0.75	0.70	0.75	0.75	5.63%	9,403
Oct 7, 2024	0.71	0.71	0.71	0.71	0.71	18.14%	300
Oct 4, 2024	0.67	0.69	0.51	0.60	0.60	-12.90%	16,200
Oct 3, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Oct 2, 2024	0.71	0.71	0.69	0.69	0.69	-1.15%	2,410
Oct 1, 2024	0.67	0.71	0.67	0.70	0.70	16.33%	14,644
Sep 30, 2024	0.70	0.71	0.44	0.60	0.60	-13.67%	21,100
Sep 27, 2024	0.70	0.70	0.70	0.70	0.70	-1.42%	100
Sep 26, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Sep 25, 2024	0.71	0.71	0.71	0.71	0.71	-	714
Sep 24, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Sep 23, 2024	0.71	0.71	0.71	0.71	0.71	0.71%	6,600
Sep 20, 2024	0.71	0.71	0.70	0.70	0.70	1.45%	3,500
Sep 19, 2024	0.65	0.71	0.65	0.69	0.69	11.38%	18,000
Sep 18, 2024	0.62	0.62	0.62	0.62	0.62	3.25%	1,000
Sep 17, 2024	0.60	0.60	0.60	0.60	0.60	-	1,000
Sep 16, 2024	0.60	0.60	0.60	0.60	0.60	-0.02%	1,000
Sep 13, 2024	0.64	0.64	0.60	0.60	0.60	-7.68%	10,430
Sep 12, 2024	0.68	0.68	0.64	0.65	0.65	-8.45%	4,444
Sep 11, 2024	0.71	0.71	0.71	0.71	0.71	1.43%	600
Sep 10, 2024	0.70	0.70	0.70	0.70	0.70	-	5,950
Sep 9, 2024	0.70	0.70	0.68	0.70	0.70	3.70%	6,302
Sep 6, 2024	0.70	0.70	0.65	0.68	0.68	3.85%	8,900
Sep 5, 2024	0.65	0.65	0.65	0.65	0.65	-	-
Sep 4, 2024	0.65	0.65	0.65	0.65	0.65	-	-
Sep 3, 2024	0.70	0.70	0.65	0.65	0.65	-7.80%	15,500
Aug 30, 2024	0.71	0.71	0.69	0.71	0.71	0.71%	1,800
Aug 29, 2024	0.71	0.71	0.70	0.70	0.70	-1.41%	3,600
Aug 28, 2024	0.68	0.71	0.68	0.71	0.71	-2.74%	3,315
Aug 27, 2024	0.73	0.73	0.73	0.73	0.73	-	-
Aug 26, 2024	0.73	0.73	0.73	0.73	0.73	0.01%	900
Aug 23, 2024	0.71	0.73	0.70	0.73	0.73	4.27%	1,400
Aug 22, 2024	0.70	0.70	0.70	0.70	0.70	-	900
Aug 21, 2024	0.71	0.71	0.70	0.70	0.70	-4.11%	2,500
Aug 20, 2024	0.73	0.73	0.73	0.73	0.73	-	8,089
Aug 19, 2024	0.73	0.73	0.73	0.73	0.73	4.29%	900
Aug 16, 2024	0.72	0.74	0.70	0.70	0.70	-6.35%	17,100
Aug 15, 2024	0.77	0.78	0.72	0.75	0.75	-4.17%	6,305
Aug 14, 2024	0.75	0.78	0.75	0.78	0.78	-3.93%	2,500
Aug 13, 2024	0.75	0.81	0.75	0.81	0.81	0.86%	1,100
Aug 12, 2024	0.86	0.89	0.81	0.81	0.81	-5.29%	13,920
Aug 9, 2024	0.80	0.85	0.80	0.85	0.85	6.25%	2,717
Aug 8, 2024	0.80	0.80	0.79	0.80	0.80	2.56%	8,600
Aug 7, 2024	0.77	0.80	0.72	0.78	0.78	-2.50%	8,600
Aug 6, 2024	0.75	0.80	0.75	0.80	0.80	-	1,400
Aug 5, 2024	0.80	0.80	0.80	0.80	0.80	-	205
Aug 2, 2024	0.70	0.80	0.70	0.80	0.80	11.89%	13,900
Aug 1, 2024	0.75	0.75	0.72	0.72	0.72	2.14%	4,205
Jul 31, 2024	0.70	0.70	0.70	0.70	0.70	-	100
Jul 30, 2024	0.70	0.70	0.70	0.70	0.70	-4.76%	1,800
Jul 29, 2024	0.71	0.74	0.71	0.74	0.74	5.00%	1,630
Jul 26, 2024	0.72	0.72	0.70	0.70	0.70	-2.91%	17,800
Jul 25, 2024	0.72	0.72	0.72	0.72	0.72	-	-
Jul 24, 2024	0.74	0.74	0.72	0.72	0.72	-2.57%	16,300
Jul 23, 2024	0.74	0.74	0.74	0.74	0.74	-0.63%	601
Jul 22, 2024	0.79	0.79	0.74	0.74	0.74	-	525
Jul 19, 2024	0.74	0.74	0.74	0.74	0.74	0.50%	389
Jul 18, 2024	0.79	0.79	0.74	0.74	0.74	-7.38%	1,475
Jul 17, 2024	0.75	0.80	0.75	0.80	0.80	-	1,170
Jul 16, 2024	0.72	0.80	0.72	0.80	0.80	8.01%	530
Jul 15, 2024	0.79	0.79	0.72	0.74	0.74	-6.24%	15,738
Jul 12, 2024	0.74	0.79	0.74	0.79	0.79	-1.25%	5,806
Jul 11, 2024	0.72	0.80	0.72	0.80	0.80	2.56%	8,600
Jul 10, 2024	0.75	0.78	0.75	0.78	0.78	-0.64%	2,275
Jul 9, 2024	0.75	0.80	0.74	0.79	0.79	1.95%	4,800
Jul 8, 2024	0.78	0.78	0.77	0.77	0.77	-0.90%	4,750
Jul 5, 2024	0.75	0.79	0.75	0.78	0.78	-1.17%	8,850
Jul 3, 2024	0.78	0.80	0.78	0.79	0.79	-1.73%	2,315
Jul 2, 2024	0.65	0.86	0.63	0.80	0.80	18.52%	104,900
Jul 1, 2024	0.56	0.70	0.56	0.68	0.68	3.85%	4,031
Jun 28, 2024	0.63	0.70	0.55	0.65	0.65	-3.77%	8,807
Jun 27, 2024	0.68	0.68	0.68	0.68	0.68	-3.50%	435
Jun 26, 2024	0.56	0.70	0.56	0.70	0.70	22.10%	41,802
Jun 25, 2024	0.57	0.60	0.56	0.57	0.57	6.66%	23,950
Jun 24, 2024	0.57	0.57	0.52	0.54	0.54	-5.69%	4,331
Jun 21, 2024	0.52	0.57	0.52	0.57	0.57	11.75%	4,800
Jun 20, 2024	0.51	0.51	0.46	0.51	0.51	-	865
Jun 18, 2024	0.48	0.51	0.48	0.51	0.51	-3.77%	2,299
Jun 17, 2024	0.56	0.57	0.40	0.53	0.53	-5.36%	2,955
Jun 14, 2024	0.51	0.56	0.51	0.56	0.56	1.17%	3,100
Jun 13, 2024	0.57	0.57	0.37	0.55	0.55	-2.88%	15,800
Jun 11, 2024	0.57	0.57	0.48	0.57	0.57	-0.02%	1,470
Jun 10, 2024	0.47	0.57	0.47	0.57	0.57	25.55%	16,174
Jun 6, 2024	0.35	0.45	0.35	0.45	0.45	13.50%	8,550
Jun 3, 2024	0.35	0.40	0.35	0.40	0.40	14.29%	3,500
May 31, 2024	0.35	0.35	0.35	0.35	0.35	-	8,000
May 30, 2024	0.35	0.35	0.35	0.35	0.35	9.37%	11,166
May 29, 2024	0.32	0.32	0.32	0.32	0.32	4.75%	3,688
May 28, 2024	0.30	0.35	0.30	0.31	0.31	-12.71%	11,167
May 24, 2024	0.36	0.36	0.31	0.35	0.35	-3.45%	4,929
May 23, 2024	0.36	0.36	0.36	0.36	0.36	13.28%	124
May 22, 2024	0.32	0.32	0.32	0.32	0.32	-	8,000
May 21, 2024	0.32	0.32	0.32	0.32	0.32	-1.54%	425
May 20, 2024	0.30	0.33	0.29	0.33	0.33	-4.41%	12,708
May 16, 2024	0.31	0.34	0.30	0.34	0.34	-	8,637
May 14, 2024	0.32	0.34	0.32	0.34	0.34	4.62%	3,029
May 13, 2024	0.35	0.35	0.31	0.33	0.33	-16.24%	17,015
May 7, 2024	0.39	0.39	0.39	0.39	0.39	-3.00%	250
May 6, 2024	0.40	0.40	0.40	0.40	0.40	-	2,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.