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 (%)
Feb 28, 2022 0.0850 0.0900 0.0800 0.0900 147,347 +0.00(+5.88%)
Feb 25, 2022 0.0900 0.0900 0.0800 0.0850 202,500 -0.00(-5.56%)
Feb 24, 2022 0.0900 0.0900 0.0900 0.0900 72,200 +0.00(+0.00%)
Feb 23, 2022 0.0950 0.1000 0.0850 0.0900 248,200 -0.01(-5.26%)
Feb 22, 2022 0.1050 0.1150 0.0950 0.0950 594,761 -0.01(-9.52%)
Feb 18, 2022 0.1050 0 +0.01(+10.53%)
Feb 17, 2022 0.0850 0.0950 0.0850 0.0950 684,000 +0.01(+18.75%)
Feb 16, 2022 0.0800 0.0850 0.0800 0.0800 156,800 -0.01(-5.88%)
Feb 15, 2022 0.0800 0.0850 0.0750 0.0850 551,200 +0.01(+6.25%)
Feb 14, 2022 0.0700 0.0800 0.0700 0.0800 825,433 +0.01(+14.29%)
Feb 11, 2022 0.0700 0.0700 0.0700 0.0700 142,000 +0.01(+7.69%)
Feb 10, 2022 0.0700 0.0750 0.0650 0.0650 317,000 -0.01(-13.33%)
Feb 09, 2022 0.0700 0.0750 0.0650 0.0750 330,300 +0.01(+15.38%)
Feb 08, 2022 0.0650 0.0650 0.0650 0.0650 165,000 -0.01(-7.14%)
Feb 07, 2022 0.0650 0.0700 0.0650 0.0700 15,500 +0.01(+7.69%)
Feb 03, 2022 0.0650 0.0650 500 -0.01(-13.33%)
Feb 01, 2022 0.0750 0.0750 0 +0.00(+0.00%)
Jan 31, 2022 0.0700 0.0750 0.0700 0.0750 419,000 +0.00(+7.14%)
Jan 28, 2022 0.0650 0.0700 0.0650 0.0700 13,500 +0.00(+0.00%)
Jan 27, 2022 0.0650 0.0700 0.0650 0.0700 12,050 +0.00(+0.00%)
Jan 26, 2022 0.0650 0.0700 0.0650 0.0700 108,060 +0.00(+0.00%)
Jan 25, 2022 0.0700 0.0700 0.0650 0.0700 221,250 +0.00(+0.00%)
Jan 24, 2022 0.0700 0.0750 0.0700 0.0700 332,200 +0.00(+0.00%)
Jan 21, 2022 0.0750 0.0750 0.0650 0.0700 393,335 -0.01(-12.50%)
Jan 20, 2022 0.0750 0.0800 0.0750 0.0800 194,000 +0.00(+0.00%)
Jan 19, 2022 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jan 18, 2022 0.0850 0.0850 0.0800 0.0800 216,750 +0.00(+0.00%)
Jan 17, 2022 0.0750 0.0850 0.0750 0.0800 449,335 +0.01(+14.29%)
Jan 14, 2022 0.0750 0.0800 0.0650 0.0700 353,125 +0.00(+0.00%)
Jan 13, 2022 0.0650 0.0800 0.0650 0.0700 719,000 +0.01(+7.69%)
Jan 12, 2022 0.0650 0.0650 0.0600 0.0650 200,000 +0.01(+8.33%)
Jan 11, 2022 0.0600 0.0600 0.0600 0.0600 533,000 +0.00(+0.00%)
Jan 10, 2022 0.0600 0.0600 0.0600 0.0600 530,920 +0.00(+0.00%)
Jan 07, 2022 0.0600 0.0600 0.0600 0.0600 128,600 +0.00(+0.00%)
Jan 06, 2022 0.0600 0.0650 0.0600 0.0600 41,450 +0.00(+0.00%)
Jan 05, 2022 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Jan 04, 2022 0.0600 0.0600 0.0550 0.0600 196,000 +0.00(+0.00%)
Dec 31, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2021 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Dec 29, 2021 0.0550 0.0650 0.0550 0.0600 214,282 +0.00(+9.09%)
Dec 24, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 23, 2021 0.0550 0.0600 0.0550 0.0600 177,000 +0.00(+0.00%)
Dec 22, 2021 0.0600 0.0600 0.0550 0.0600 133,000 +0.00(+9.09%)
Dec 21, 2021 0.0600 0.0650 0.0550 0.0550 132,000 -0.00(-8.33%)
Dec 20, 2021 0.0550 0.0600 0.0550 0.0600 137,850 +0.00(+0.00%)
Dec 17, 2021 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 16, 2021 0.0550 0.0600 0.0550 0.0600 171,889 +0.00(+9.09%)
Dec 15, 2021 0.0550 0.0600 0.0550 0.0550 194,400 +0.00(+0.00%)
Dec 14, 2021 0.0650 0.0650 0.0500 0.0550 1,237,848 -0.01(-15.38%)
Dec 13, 2021 0.0650 0.0650 0.0600 0.0650 25,000 +0.01(+8.33%)
Dec 10, 2021 0.0700 0.0700 0.0550 0.0600 400,000 -0.01(-14.29%)
Dec 09, 2021 0.0700 0.0700 0.0650 0.0700 249,216 +0.01(+7.69%)
Dec 08, 2021 0.0750 0.0800 0.0650 0.0650 454,800 -0.01(-18.75%)
Dec 07, 2021 0.0750 0.0800 0.0750 0.0800 254,563 +0.01(+6.67%)
Dec 06, 2021 0.0750 0.0800 0.0700 0.0750 696,170 +0.00(+0.00%)
Dec 03, 2021 0.0750 0.0750 0.0700 0.0750 87,600 +0.00(+0.00%)
Dec 02, 2021 0.0700 0.0750 0.0700 0.0750 218,000 +0.00(+7.14%)
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.