EQUATOR Beverage Company (MOJO)
OTCMKTS
· Delayed Price · Currency is USD
0.920
-0.100 (-9.80%)
At close: Mar 6, 2026
EQUATOR Beverage Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -9.80% | 200 |
| Mar 5, 2026 | 0.87 | 1.02 | 0.87 | 1.02 | 1.02 | 2.00% | 750 |
| Mar 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 17.51% | 500 |
| Mar 2, 2026 | 1.05 | 1.05 | 0.85 | 0.85 | 0.85 | -22.64% | 11,842 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 1,000 |
| Feb 24, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 5,305 |
| Feb 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 1,229 |
| Feb 19, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 2,040 |
| Feb 18, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 2,540 |
| Feb 17, 2026 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | 4.67% | 2,650 |
| Feb 12, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | -7.60% | 879 |
| Feb 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.39% | 208 |
| Feb 10, 2026 | 0.95 | 1.12 | 0.95 | 1.12 | 1.12 | -2.61% | 924 |
| Feb 9, 2026 | 1.14 | 1.15 | 0.77 | 1.15 | 1.15 | 0.88% | 4,618 |
| Feb 6, 2026 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | 8.57% | 2,215 |
| Feb 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.25% | 3,378 |
| Feb 4, 2026 | 1.13 | 1.15 | 1.05 | 1.12 | 1.12 | -3.45% | 13,819 |
| Jan 30, 2026 | 1.20 | 1.20 | 1.05 | 1.16 | 1.16 | -2.11% | 3,161 |
| Jan 29, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 3.95% | 851 |
| Jan 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.71% | 620 |
| Jan 27, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 1.98% | 8,663 |
| Jan 26, 2026 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 4,492 |
| Jan 23, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -5.55% | 6,877 |
| Jan 22, 2026 | 1.06 | 1.23 | 1.06 | 1.15 | 1.15 | 0.35% | 2,939 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.27% | 9,000 |
| Jan 20, 2026 | 1.26 | 1.27 | 1.15 | 1.21 | 1.21 | -5.82% | 5,875 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -2.35% | 503 |
| Jan 15, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | - | 1,666 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -5.04% | 11,358 |
| Jan 12, 2026 | 1.28 | 1.39 | 1.25 | 1.39 | 1.39 | 6.92% | 17,608 |
| Jan 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 2,686 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.22 | 1.28 | 1.28 | -5.19% | 2,986 |
| Jan 7, 2026 | 1.37 | 1.37 | 1.23 | 1.35 | 1.35 | 12.50% | 2,650 |
| Jan 6, 2026 | 1.20 | 1.30 | 1.16 | 1.20 | 1.20 | -13.67% | 18,116 |
| Jan 5, 2026 | 0.84 | 1.39 | 0.84 | 1.39 | 1.39 | 75.90% | 100,084 |
| Dec 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.23% | 250 |
| Dec 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.13% | 13,678 |
| Dec 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 10.46% | 508 |
| Dec 26, 2025 | 0.80 | 0.80 | 0.55 | 0.74 | 0.74 | -7.50% | 22,649 |
| Dec 24, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -5.86% | 22,350 |
| Dec 23, 2025 | 0.79 | 0.85 | 0.75 | 0.85 | 0.85 | 6.22% | 2,370 |
| Dec 19, 2025 | 0.86 | 0.86 | 0.73 | 0.80 | 0.80 | -5.88% | 35,022 |
| Dec 18, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | - | 1,500 |
| Dec 16, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 2.41% | 2,938 |
| Dec 12, 2025 | 0.71 | 0.85 | 0.71 | 0.83 | 0.83 | -1.19% | 1,025 |
| Dec 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.23% | 1,030 |
| Dec 4, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 11.75% | 6,050 |
| Dec 3, 2025 | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | 0.67% | 11,277 |
| Dec 2, 2025 | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | 12.88% | 9,000 |
| Dec 1, 2025 | 0.61 | 0.66 | 0.55 | 0.66 | 0.66 | 1.54% | 20,159 |
| Nov 28, 2025 | 0.70 | 0.72 | 0.50 | 0.65 | 0.65 | -12.75% | 39,439 |
| Nov 26, 2025 | 0.83 | 0.85 | 0.52 | 0.75 | 0.75 | -11.97% | 16,525 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.76 | 0.85 | 0.85 | -4.91% | 9,228 |
| Nov 24, 2025 | 0.90 | 0.90 | 0.82 | 0.89 | 0.89 | 8.54% | 7,400 |
| Nov 21, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | -3.53% | 1,358 |
| Nov 19, 2025 | 0.84 | 1.00 | 0.75 | 0.85 | 0.85 | -5.56% | 20,370 |
| Nov 18, 2025 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 11.11% | 8,001 |
| Nov 17, 2025 | 0.70 | 0.81 | 0.70 | 0.81 | 0.81 | 20.90% | 4,182 |
| Nov 14, 2025 | 0.62 | 0.74 | 0.37 | 0.67 | 0.67 | -26.57% | 29,350 |
| Nov 12, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 0.26% | 851 |
| Nov 10, 2025 | 0.91 | 0.98 | 0.91 | 0.91 | 0.91 | - | 11,632 |
| Nov 7, 2025 | 0.88 | 0.99 | 0.81 | 0.91 | 0.91 | -17.27% | 18,995 |
| Nov 5, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -5.66% | 6,100 |
| Nov 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.02% | 507 |
| Nov 3, 2025 | 1.05 | 1.19 | 1.02 | 1.19 | 1.19 | 13.33% | 1,837 |
| Oct 31, 2025 | 0.80 | 1.05 | 0.80 | 1.05 | 1.05 | - | 2,446 |
| Oct 30, 2025 | 1.15 | 1.15 | 1.00 | 1.05 | 1.05 | -12.50% | 5,187 |
| Oct 24, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 1,059 |
| Oct 21, 2025 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | 6.67% | 1,036 |
| Oct 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.25% | 400 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 250 |
| Oct 14, 2025 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | -1.64% | 3,154 |
| Oct 13, 2025 | 0.98 | 1.22 | 0.98 | 1.22 | 1.22 | 24.49% | 13,295 |
| Oct 10, 2025 | 1.15 | 1.15 | 0.96 | 0.98 | 0.98 | -16.31% | 15,896 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.27% | 251 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -7.95% | 2,304 |
| Oct 6, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 1,250 |
| Oct 3, 2025 | 1.24 | 1.24 | 1.10 | 1.24 | 1.24 | -1.59% | 3,947 |
| Oct 2, 2025 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 1.61% | 500 |
| Oct 1, 2025 | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | 8.77% | 10,761 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.14 | 1.14 | 1.14 | -5.00% | 2,599 |
| Sep 29, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -10.45% | 3,500 |
| Sep 26, 2025 | 1.14 | 1.34 | 1.14 | 1.34 | 1.34 | 11.67% | 8,196 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 300 |
| Sep 24, 2025 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | 2.08% | 4,375 |
| Sep 23, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -4.62% | 1,107 |
| Sep 22, 2025 | 1.14 | 1.26 | 1.12 | 1.21 | 1.21 | 3.77% | 8,449 |
| Sep 19, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 4.75% | 5,539 |
| Sep 18, 2025 | 1.20 | 1.22 | 1.12 | 1.12 | 1.11 | -7.85% | 7,337 |
| Sep 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 100 |
| Sep 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 90 |
| Sep 15, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 840 |
| Sep 12, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | -3.23% | 5,550 |
| Sep 11, 2025 | 1.16 | 1.26 | 1.10 | 1.24 | 1.24 | 6.90% | 17,039 |
| Sep 10, 2025 | 1.14 | 1.22 | 1.14 | 1.16 | 1.16 | -0.17% | 36,108 |
| Sep 9, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 6.02% | 7,981 |