ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Moolec Science SA - Warrant (NQ:MLECW)

0.0275 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 0.0250 0.0288 0.0250 0.0275 226,901 +0.00(+5.36%)
Mar 27, 2026 0.0259 0.0370 0.0231 0.0261 2,139,771 +0.00(+18.64%)
Mar 26, 2026 0.0239 0.0269 0.0210 0.0220 453,000 +0.00(+5.26%)
Mar 25, 2026 0.0249 0.0276 0.0197 0.0209 161,405 -0.00(-7.52%)
Mar 24, 2026 0.0277 0.0277 0.0226 0.0226 106,341 -0.00(-0.44%)
Mar 23, 2026 0.0267 0.0275 0.0226 0.0227 255,060 -0.00(-6.20%)
Mar 20, 2026 0.0340 0.0430 0.0230 0.0242 1,700,078 +0.00(+10.00%)
Mar 19, 2026 0.0266 0.0266 0.0220 0.0220 85,653 -0.00(-17.29%)
Mar 18, 2026 0.0289 0.0307 0.0246 0.0266 131,364 -0.00(-15.02%)
Mar 17, 2026 0.0306 0.0334 0.0285 0.0313 67,830 +0.00(+1.29%)
Mar 16, 2026 0.0301 0.0341 0.0287 0.0309 217,466 +0.00(+0.00%)
Mar 13, 2026 0.0314 0.0327 0.0296 0.0309 104,824 -0.00(-4.33%)
Mar 12, 2026 0.0316 0.0387 0.0289 0.0323 307,308 +0.00(+2.54%)
Mar 11, 2026 0.0303 0.0329 0.0288 0.0315 230,848 -0.00(-5.69%)
Mar 10, 2026 0.0305 0.0346 0.0283 0.0334 428,674 +0.01(+19.29%)
Mar 09, 2026 0.0396 0.0396 0.0258 0.0280 327,267 -0.01(-20.00%)
Mar 06, 2026 0.0304 0.0390 0.0304 0.0350 279,144 -0.00(-0.85%)
Mar 05, 2026 0.0320 0.0428 0.0320 0.0353 232,270 -0.00(-4.34%)
Mar 04, 2026 0.0273 0.0582 0.0269 0.0369 1,579,824 +0.01(+35.66%)
Mar 03, 2026 0.0290 0.0308 0.0225 0.0272 410,414 -0.01(-20.93%)
Mar 02, 2026 0.0518 0.0547 0.0260 0.0344 910,661 -0.02(-39.97%)
Feb 27, 2026 0.0597 0.0700 0.0513 0.0573 533,376 -0.00(-5.29%)
Feb 26, 2026 0.0529 0.0695 0.0529 0.0605 1,557,657 +0.01(+10.00%)
Feb 25, 2026 0.0550 0.0793 0.0340 0.0550 2,894,456 +0.02(+71.34%)
Feb 24, 2026 0.0214 0.1600 0.0202 0.0321 10,679,133 +0.01(+60.50%)
Feb 23, 2026 0.0200 0.0247 0.0172 0.0200 456,755 -0.00(-14.53%)
Feb 20, 2026 0.0300 0.0378 0.0201 0.0234 2,246,452 -0.00(-14.60%)
Feb 19, 2026 0.0213 0.0598 0.0157 0.0274 6,020,769 +0.01(+53.93%)
Feb 18, 2026 0.0110 0.0298 0.0103 0.0178 4,379,335 +0.01(+47.11%)
Feb 17, 2026 0.0100 0.0149 0.0100 0.0121 693,145 -0.01(-36.32%)
Feb 13, 2026 0.0250 0.0275 0.0115 0.0190 5,847,666 +0.01(+118.39%)
Feb 12, 2026 0.0087 0.0088 0.0070 0.0087 10,691 -0.00(-2.25%)
Feb 11, 2026 0.0089 0.0089 0.0066 0.0089 29,227 -0.00(-1.11%)
Feb 10, 2026 0.0086 0.0094 0.0070 0.0090 74,583 +0.00(+0.00%)
Feb 09, 2026 0.0051 0.0093 0.0051 0.0090 235,768 +0.00(+26.76%)
Feb 06, 2026 0.0074 0.0074 0.0051 0.0071 16,033 +0.00(+14.52%)
Feb 05, 2026 0.0070 0.0075 0.0055 0.0062 84,263 -0.00(-12.68%)
Feb 04, 2026 0.0062 0.0071 0.0062 0.0071 30,180 -0.00(-1.39%)
Feb 03, 2026 0.0066 0.0072 0.0061 0.0072 104,445 -0.00(-22.58%)
Feb 02, 2026 0.0093 0.0093 0.0093 0.0093 300 +0.00(+6.90%)
Jan 30, 2026 0.0090 0.0096 0.0062 0.0087 84,032 -0.00(-3.33%)
Jan 29, 2026 0.0093 0.0094 0.0090 0.0090 17,505 +0.00(+3.45%)
Jan 28, 2026 0.0073 0.0094 0.0073 0.0087 36,566 +0.00(+19.18%)
Jan 27, 2026 0.0073 0.0087 0.0073 0.0073 69,825 -0.00(-17.05%)
Jan 26, 2026 0.0098 0.0098 0.0073 0.0088 172,152 -0.00(-9.28%)
Jan 23, 2026 0.0077 0.0107 0.0077 0.0097 112,531 +0.00(+7.78%)
Jan 22, 2026 0.0075 0.0094 0.0064 0.0090 381,015 -0.00(-4.26%)
Jan 21, 2026 0.0091 0.0143 0.0065 0.0094 972,735 +0.00(+16.05%)
Jan 20, 2026 0.0091 0.0100 0.0076 0.0081 128,526 -0.00(-19.80%)
Jan 16, 2026 0.0080 0.0128 0.0072 0.0101 877,111 -0.00(-12.17%)
Jan 15, 2026 0.0063 0.0500 0.0063 0.0115 7,763,209 +0.00(+64.29%)
Jan 14, 2026 0.0050 0.0070 0.0050 0.0070 27,502 -0.00(-6.67%)
Jan 13, 2026 0.0080 0.0082 0.0050 0.0075 177,560 -0.00(-6.25%)
Jan 12, 2026 0.0056 0.0083 0.0049 0.0080 45,165 +0.00(+66.67%)
Jan 09, 2026 0.0051 0.0052 0.0048 0.0048 68,087 -0.00(-41.46%)
Jan 08, 2026 0.0069 0.0082 0.0069 0.0082 47,525 +0.00(+18.84%)
Jan 07, 2026 0.0070 0.0070 0.0040 0.0069 26,713 +0.00(+16.95%)
Jan 06, 2026 0.0053 0.0084 0.0052 0.0059 257,064 -0.00(-29.76%)
Jan 05, 2026 0.0090 0.0096 0.0055 0.0084 105,948 -0.00(-10.64%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.