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 )

0.8900 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Nov 25, 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 (%)
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%)
Oct 01, 2024 0.8800 0.8800 0.8500 0.8500 11,726 -0.03(-3.30%)
Sep 30, 2024 0.8374 0.8790 0.8050 0.8790 10,391 +0.02(+2.07%)
Sep 27, 2024 0.8687 0.8687 0.8000 0.8612 29,407 +0.04(+4.64%)
Sep 26, 2024 0.8700 0.8700 0.8230 0.8230 16,234 -0.02(-2.60%)
Sep 25, 2024 0.8400 0.8693 0.8280 0.8450 10,845 +0.03(+3.05%)
Sep 24, 2024 0.8400 0.8400 0.8100 0.8200 6,662 +0.02(+2.50%)
Sep 23, 2024 0.8168 0.8200 0.8000 0.8000 7,946 -0.02(-2.56%)
Sep 20, 2024 0.8598 0.8598 0.8117 0.8210 10,554 -0.04(-4.53%)
Sep 19, 2024 0.9200 0.9195 0.7800 0.8600 29,524 -0.06(-6.53%)
Sep 18, 2024 0.9100 0.9300 0.9100 0.9201 7,928 +0.01(+1.11%)
Sep 17, 2024 0.9000 0.9300 0.8700 0.9100 2,720 -0.02(-2.09%)
Sep 16, 2024 0.9300 0.9300 0.8947 0.9294 1,629 -0.00(-0.06%)
Sep 13, 2024 0.8700 0.9499 0.8600 0.9300 13,134 -0.02(-2.09%)
Sep 12, 2024 0.8400 0.9550 0.7500 0.9499 13,289 +0.04(+4.38%)
Sep 11, 2024 0.9200 0.9500 0.8995 0.9100 3,113 -0.03(-3.19%)
Sep 10, 2024 0.9300 0.9400 0.9100 0.9400 14,881 -0.02(-1.57%)
Sep 09, 2024 0.9600 0.9600 0.9000 0.9550 2,764 +0.03(+3.80%)
Sep 06, 2024 0.9400 0.9641 0.9000 0.9200 3,702 +0.02(+2.22%)
Sep 05, 2024 0.9348 0.9720 0.9000 0.9000 15,771 -0.08(-8.15%)
Sep 04, 2024 0.9137 0.9800 0.8750 0.9799 54,095 +0.04(+4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.