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

Molecule Holdings Inc (CSE: MLCL )

0.0050 UNCHANGED
Last Price Updated: 10:03 AM EST, Mar 5, 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 (%)
Jan 29, 2021 0.1150 0.1250 0.1150 0.1200 439,300 -0.01(-4.00%)
Jan 28, 2021 0.1300 0.1300 0.1200 0.1250 951,493 +0.00(+0.00%)
Jan 27, 2021 0.1350 0.1350 0.1200 0.1250 584,367 -0.01(-7.41%)
Jan 26, 2021 0.1500 0.1500 0.1350 0.1350 600,324 -0.01(-6.90%)
Jan 25, 2021 0.1400 0.1650 0.1300 0.1450 1,311,682 +0.01(+7.41%)
Jan 22, 2021 0.1500 0.1500 0.1350 0.1350 326,400 -0.01(-6.90%)
Jan 21, 2021 0.1450 0.1500 0.1350 0.1450 738,927 +0.00(+3.57%)
Jan 20, 2021 0.1500 0.1500 0.1350 0.1400 236,500 -0.01(-6.67%)
Jan 19, 2021 0.1500 0.1500 0.1250 0.1500 624,035 +0.01(+7.14%)
Jan 18, 2021 0.1550 0.1600 0.1400 0.1400 1,239,858 -0.01(-6.67%)
Jan 15, 2021 0.1450 0.1600 0.1400 0.1500 1,862,000 +0.01(+7.14%)
Jan 14, 2021 0.1250 0.1450 0.1150 0.1400 1,211,946 +0.02(+16.67%)
Jan 13, 2021 0.1200 0.1250 0.1150 0.1200 147,828 -0.01(-7.69%)
Jan 12, 2021 0.1250 0.1300 0.1250 0.1300 186,884 +0.01(+4.00%)
Jan 11, 2021 0.1300 0.1300 0.1250 0.1250 468,500 +0.00(+0.00%)
Jan 08, 2021 0.1350 0.1400 0.1200 0.1250 800,300 -0.01(-7.41%)
Jan 07, 2021 0.1250 0.1450 0.1250 0.1350 2,139,050 +0.02(+12.50%)
Jan 06, 2021 0.1250 0.1250 0.1150 0.1200 2,007,613 +0.00(+0.00%)
Jan 05, 2021 0.1050 0.1250 0.1000 0.1200 1,913,744 +0.01(+14.29%)
Jan 04, 2021 0.1000 0.1050 0.1000 0.1050 326,560 +0.00(+5.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 30, 2020 0.1000 0.1000 0.0950 0.0950 177,900 +0.00(+0.00%)
Dec 29, 2020 0.1000 0.1000 0.0900 0.0950 108,620 +0.00(+0.00%)
Dec 24, 2020 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Dec 23, 2020 0.1000 0.1050 0.1000 0.1050 333,500 +0.00(+5.00%)
Dec 22, 2020 0.1000 0.1050 0.0950 0.1000 217,600 +0.00(+0.00%)
Dec 21, 2020 0.1000 0.1050 0.0900 0.1000 698,817 +0.00(+0.00%)
Dec 18, 2020 0.1000 0.1050 0.0950 0.1000 586,300 -0.00(-4.76%)
Dec 17, 2020 0.1050 0.1100 0.1000 0.1050 453,934 +0.00(+0.00%)
Dec 16, 2020 0.1000 0.1100 0.0950 0.1050 1,513,850 +0.00(+5.00%)
Dec 15, 2020 0.1100 0.1100 0.0900 0.1000 2,256,089 -0.00(-4.76%)
Dec 14, 2020 0.0950 0.1350 0.0900 0.1050 5,722,207 +0.01(+16.67%)
Dec 11, 2020 0.0800 0.1000 0.0750 0.0900 1,047,300 +0.01(+12.50%)
Dec 10, 2020 0.0800 0.0800 0.0800 0.0800 214,760 +0.00(+0.00%)
Dec 09, 2020 0.0750 0.0800 0.0750 0.0800 682,400 +0.00(+0.00%)
Dec 08, 2020 0.0850 0.0850 0.0800 0.0800 178,600 +0.00(+0.00%)
Dec 07, 2020 0.0800 0.0800 0.0800 0.0800 85,094 +0.00(+0.00%)
Dec 04, 2020 0.0900 0.0900 0.0800 0.0800 584,000 -0.01(-5.88%)
Dec 03, 2020 0.0850 0.0900 0.0850 0.0850 271,095 +0.01(+6.25%)
Dec 02, 2020 0.0800 0.0800 0.0800 0.0800 6,170 +0.00(+0.00%)
Dec 01, 2020 0.0800 0.0800 0.0800 0.0800 163,000 +0.00(+0.00%)
Nov 30, 2020 0.0800 0.0850 0.0800 0.0800 242,584 +0.00(+0.00%)
Nov 27, 2020 0.0800 0.0850 0.0800 0.0800 215,500 +0.00(+0.00%)
Nov 26, 2020 0.0850 0.0900 0.0800 0.0800 1,040,150 -0.01(-5.88%)
Nov 25, 2020 0.0950 0.0950 0.0850 0.0850 177,760 -0.00(-5.56%)
Nov 24, 2020 0.0900 0.0950 0.0800 0.0900 1,463,217 +0.01(+12.50%)
Nov 23, 2020 0.0800 0.0850 0.0800 0.0800 452,492 -0.01(-11.11%)
Nov 20, 2020 0.0900 0.0900 0.0800 0.0900 145,500 +0.00(+5.88%)
Nov 19, 2020 0.0750 0.0850 0.0750 0.0850 194,600 +0.01(+13.33%)
Nov 18, 2020 0.0750 0.0850 0.0750 0.0750 526,339 +0.00(+0.00%)
Nov 17, 2020 0.0700 0.0750 0.0650 0.0750 457,700 +0.00(+0.00%)
Nov 16, 2020 0.0800 0.0800 0.0700 0.0750 371,126 -0.01(-6.25%)
Nov 13, 2020 0.0800 0.0800 0.0750 0.0800 340,998 +0.00(+0.00%)
Nov 12, 2020 0.0800 0.0850 0.0800 0.0800 124,116 -0.01(-5.88%)
Nov 11, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Nov 10, 2020 0.0800 0.0800 0.0800 0.0800 41,000 -0.01(-5.88%)
Nov 09, 2020 0.0900 0.0900 0.0750 0.0850 291,000 +0.00(+0.00%)
Nov 06, 2020 0.0850 0.0850 0.0850 0.0850 42,500 +0.01(+6.25%)
Nov 05, 2020 0.0850 0.0850 0.0800 0.0800 93,574 -0.01(-5.88%)
Nov 04, 2020 0.0950 0.0950 0.0850 0.0850 54,768 -0.00(-5.56%)
Nov 03, 2020 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-5.26%)
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.