• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Moolec Science SA - Ordinary shares (NQ: MLEC )

    0.9600 UNCHANGED
    Streaming Delayed Price Updated: 3:39 PM EDT, Jul 31, 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 (%)
    Jul 31, 2024 0.9437 0.9800 0.9404 0.9600 8,400 -0.01(-1.03%)
    Jul 30, 2024 1.010 1.015 0.9580 0.9700 8,257 -0.01(-0.82%)
    Jul 29, 2024 1.040 1.040 0.9601 0.9780 15,622 -0.03(-3.18%)
    Jul 26, 2024 1.040 1.040 0.9996 1.010 11,850 -0.02(-1.93%)
    Jul 25, 2024 1.030 1.030 1.000 1.030 7,225 +0.00(+0.00%)
    Jul 24, 2024 1.090 1.090 1.000 1.030 12,381 -0.04(-3.74%)
    Jul 23, 2024 1.020 1.070 1.000 1.070 18,638 +0.04(+3.89%)
    Jul 22, 2024 1.050 1.050 0.9809 1.030 31,958 -0.00(-0.01%)
    Jul 19, 2024 1.030 1.030 0.9452 1.030 57,689 -0.01(-0.96%)
    Jul 18, 2024 0.9500 1.050 0.9490 1.040 99,588 +0.09(+9.47%)
    Jul 17, 2024 0.9700 0.9798 0.9069 0.9500 32,776 +0.00(+0.09%)
    Jul 16, 2024 0.8900 0.9790 0.8500 0.9491 145,103 +0.06(+6.64%)
    Jul 15, 2024 0.8800 0.9000 0.8300 0.8900 1,386,764 -0.13(-12.75%)
    Jul 12, 2024 0.9977 1.020 0.9805 1.020 21,381 +0.02(+2.00%)
    Jul 11, 2024 1.020 1.020 0.9602 1.000 33,163 -0.01(-0.99%)
    Jul 10, 2024 1.000 1.040 1.000 1.010 29,662 -0.02(-2.42%)
    Jul 09, 2024 1.060 1.080 1.010 1.035 37,036 -0.03(-2.36%)
    Jul 08, 2024 1.080 1.080 1.050 1.060 7,141 -0.01(-0.94%)
    Jul 05, 2024 1.100 1.100 1.050 1.070 6,033 +0.00(+0.01%)
    Jul 03, 2024 1.071 1.071 1.060 1.070 3,819 -0.00(-0.47%)
    Jul 02, 2024 1.060 1.090 1.060 1.075 8,405 -0.04(-3.16%)
    Jul 01, 2024 1.140 1.140 1.060 1.110 7,891 +0.01(+0.92%)
    Jun 28, 2024 1.070 1.120 1.070 1.100 27,621 +0.02(+1.85%)
    Jun 27, 2024 1.100 1.130 1.080 1.080 16,818 -0.01(-1.23%)
    Jun 26, 2024 1.130 1.141 1.080 1.093 11,388 -0.07(-5.73%)
    Jun 25, 2024 1.050 1.160 1.020 1.160 96,151 +0.10(+9.43%)
    Jun 24, 2024 1.140 1.140 1.030 1.060 15,049 -0.06(-5.36%)
    Jun 21, 2024 1.020 1.120 1.020 1.120 6,765 +0.06(+5.66%)
    Jun 20, 2024 1.080 1.080 1.030 1.060 22,597 -0.03(-2.75%)
    Jun 18, 2024 1.060 1.090 1.040 1.090 15,993 +0.04(+3.81%)
    Jun 17, 2024 1.060 1.120 1.020 1.050 32,194 -0.05(-4.55%)
    Jun 14, 2024 1.040 1.138 1.040 1.100 49,042 +0.04(+3.77%)
    Jun 13, 2024 1.050 1.070 1.040 1.060 21,927 -0.01(-0.93%)
    Jun 12, 2024 1.070 1.100 1.060 1.070 24,877 -0.01(-0.93%)
    Jun 11, 2024 1.090 1.110 1.080 1.080 13,557 +0.00(+0.00%)
    Jun 10, 2024 1.110 1.110 1.060 1.080 28,366 -0.03(-2.70%)
    Jun 07, 2024 1.170 1.170 1.100 1.110 67,540 -0.06(-5.13%)
    Jun 06, 2024 1.180 1.180 1.130 1.170 36,274 +0.00(+0.00%)
    Jun 05, 2024 1.190 1.190 1.140 1.170 50,921 -0.02(-1.27%)
    Jun 04, 2024 1.160 1.200 1.151 1.185 28,371 +0.01(+0.42%)
    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.