Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moolec Science SA - Ordinary shares (NQ: MLEC )

0.8500 -0.0145 (-1.68%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.8623 0.8637 0.8500 0.8500 10,482 -0.01(-1.68%)
Dec 19, 2024 0.8510 0.8690 0.8375 0.8645 28,951 -0.00(-0.52%)
Dec 18, 2024 0.8200 0.9400 0.8200 0.8690 88,266 +0.05(+5.98%)
Dec 17, 2024 0.8330 0.8536 0.8050 0.8200 55,188 -0.05(-5.74%)
Dec 16, 2024 0.8313 0.8700 0.8313 0.8699 3,914 +0.01(+1.15%)
Dec 13, 2024 0.8400 0.8800 0.8400 0.8600 27,710 +0.02(+2.38%)
Dec 12, 2024 0.8800 0.8800 0.8314 0.8400 7,886 -0.08(-8.70%)
Dec 11, 2024 0.8400 0.9200 0.8025 0.9200 18,276 +0.10(+12.13%)
Dec 10, 2024 0.8849 0.8849 0.8200 0.8205 29,827 -0.04(-4.42%)
Dec 09, 2024 0.8160 0.8881 0.8160 0.8584 20,820 +0.01(+0.99%)
Dec 06, 2024 0.8131 0.8800 0.8131 0.8500 17,367 -0.00(-0.07%)
Dec 05, 2024 0.8479 0.8743 0.8269 0.8506 28,312 -0.02(-2.72%)
Dec 04, 2024 0.8800 0.8886 0.8500 0.8744 15,339 +0.01(+1.09%)
Dec 03, 2024 0.8127 0.8718 0.8127 0.8650 36,050 +0.01(+0.76%)
Dec 02, 2024 0.8300 0.8700 0.8300 0.8585 6,179 -0.01(-1.32%)
Nov 29, 2024 0.8600 0.8900 0.8500 0.8700 13,268 -0.01(-1.14%)
Nov 27, 2024 0.8600 0.8842 0.8500 0.8800 5,429 +0.00(+0.00%)
Nov 26, 2024 0.8600 0.8900 0.8300 0.8800 14,361 -0.01(-1.12%)
Nov 25, 2024 0.8800 0.8999 0.8600 0.8900 7,361 +0.00(+0.00%)
Nov 22, 2024 0.8530 0.9120 0.8530 0.8900 17,979 +0.04(+4.58%)
Nov 21, 2024 0.8510 0.8750 0.8500 0.8510 1,775 -0.00(-0.47%)
Nov 20, 2024 0.8800 0.9000 0.8457 0.8550 18,448 -0.02(-1.72%)
Nov 19, 2024 0.8310 0.8700 0.8115 0.8700 14,076 +0.00(+0.01%)
Nov 18, 2024 0.7999 0.8699 0.7999 0.8699 17,079 +0.04(+4.68%)
Nov 15, 2024 0.8050 0.8610 0.8049 0.8310 16,122 +0.00(+0.12%)
Nov 14, 2024 0.8954 0.8954 0.8300 0.8300 23,606 -0.02(-2.35%)
Nov 13, 2024 0.8700 0.9000 0.8309 0.8500 15,931 -0.01(-0.58%)
Nov 12, 2024 0.8560 0.9000 0.8550 0.8550 7,017 -0.02(-2.72%)
Nov 11, 2024 0.9000 0.9000 0.8271 0.8789 13,015 -0.00(-0.02%)
Nov 08, 2024 0.8900 0.8900 0.8507 0.8791 11,622 -0.00(-0.10%)
Nov 07, 2024 0.8624 0.8800 0.8599 0.8800 2,800 +0.00(+0.00%)
Nov 06, 2024 0.8800 0.9000 0.8500 0.8800 7,208 +0.00(+0.00%)
Nov 05, 2024 0.9000 0.9000 0.8500 0.8800 11,038 -0.01(-1.19%)
Nov 04, 2024 0.8400 0.8906 0.8201 0.8906 5,121 +0.05(+6.02%)
Nov 01, 2024 0.8026 0.8480 0.8026 0.8400 3,135 -0.01(-1.11%)
Oct 31, 2024 0.8800 0.8801 0.8025 0.8494 20,576 -0.01(-1.24%)
Oct 30, 2024 0.8500 0.8800 0.8444 0.8601 3,795 -0.02(-1.73%)
Oct 29, 2024 0.8752 0.8752 0.8752 0.8752 1,493 -0.01(-1.65%)
Oct 28, 2024 0.8900 0.8900 0.8200 0.8899 5,474 +0.00(+0.00%)
Oct 25, 2024 0.9100 0.9100 0.8643 0.8899 17,689 +0.03(+3.48%)
Oct 24, 2024 0.8800 0.8800 0.8344 0.8600 14,898 -0.02(-2.44%)
Oct 23, 2024 0.8304 0.8900 0.8297 0.8815 16,580 +0.01(+1.33%)
Oct 22, 2024 0.8700 0.8799 0.8552 0.8699 5,814 +0.00(+0.13%)
Oct 21, 2024 0.8390 0.8700 0.8302 0.8688 23,017 +0.02(+2.21%)
Oct 18, 2024 0.8800 0.8806 0.8400 0.8500 13,646 -0.04(-4.49%)
Oct 17, 2024 0.9099 0.9250 0.8600 0.8900 50,788 -0.03(-3.26%)
Oct 16, 2024 0.8800 0.9700 0.7825 0.9200 488,725 +0.03(+3.13%)
Oct 15, 2024 0.8463 0.9000 0.8461 0.8921 10,390 +0.05(+5.44%)
Oct 14, 2024 0.9000 0.9110 0.8461 0.8461 5,940 -0.05(-5.98%)
Oct 11, 2024 0.8151 0.9000 0.8000 0.8999 12,421 +0.07(+8.41%)
Oct 10, 2024 0.8300 0.8400 0.8300 0.8301 4,065 +0.02(+2.48%)
Oct 09, 2024 0.8300 0.8500 0.7800 0.8100 35,607 -0.07(-7.81%)
Oct 08, 2024 0.8610 0.8786 0.8160 0.8786 53,179 -0.01(-0.73%)
Oct 07, 2024 0.8753 0.8851 0.8125 0.8851 16,401 -0.00(-0.28%)
Oct 04, 2024 0.8867 0.8876 0.8501 0.8876 4,869 +0.00(+0.00%)
Oct 03, 2024 0.8870 0.8876 0.8028 0.8876 16,752 -0.01(-1.38%)
Oct 02, 2024 0.8662 0.9366 0.8492 0.9000 32,033 +0.05(+5.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.