Skip to main content

Moolec Science SA - Ordinary shares (NQ: MLEC )

0.8500 -0.0006 (-0.07%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.