Moolec Science SA - Ordinary shares (NQ: MLEC )

0.8701 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 2:53 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.8700 0.9177 0.8700 0.8701 8,965 +0.00(+0.01%)
Aug 29, 2024 0.8700 0.8850 0.8700 0.8700 4,307 +0.03(+3.56%)
Aug 28, 2024 0.8700 0.8690 0.8401 0.8401 4,511 -0.03(-3.33%)
Aug 27, 2024 0.8400 0.8700 0.8200 0.8690 4,749 +0.02(+2.60%)
Aug 26, 2024 0.8450 0.9225 0.8450 0.8470 6,718 -0.03(-2.87%)
Aug 23, 2024 0.9274 0.9274 0.8720 0.8720 3,776 -0.00(-0.27%)
Aug 22, 2024 0.8744 0.8750 0.8519 0.8744 5,132 -0.00(-0.07%)
Aug 21, 2024 0.9000 0.9088 0.7700 0.8750 21,461 -0.03(-3.51%)
Aug 20, 2024 0.8764 0.9299 0.8764 0.9068 7,575 +0.03(+3.27%)
Aug 19, 2024 0.8765 0.8781 0.8765 0.8781 4,340 +0.00(+0.15%)
Aug 16, 2024 0.8900 0.8925 0.8617 0.8768 5,283 -0.02(-1.81%)
Aug 15, 2024 0.8600 0.9300 0.8600 0.8930 4,357 +0.03(+3.84%)
Aug 14, 2024 0.8900 0.9052 0.7959 0.8600 39,760 -0.02(-2.41%)
Aug 13, 2024 0.8254 0.9000 0.8254 0.8812 2,951 -0.01(-1.10%)
Aug 12, 2024 0.9101 0.9101 0.8100 0.8910 22,554 -0.02(-2.09%)
Aug 09, 2024 0.8450 0.9911 0.8324 0.9100 24,456 +0.04(+4.65%)
Aug 08, 2024 0.8224 0.8700 0.8100 0.8696 10,294 +0.03(+2.96%)
Aug 07, 2024 0.7990 0.8446 0.7900 0.8446 8,165 +0.04(+5.50%)
Aug 06, 2024 0.8400 0.8400 0.7996 0.8006 19,187 -0.03(-4.12%)
Aug 05, 2024 0.8800 0.8800 0.8101 0.8350 9,956 -0.08(-8.74%)
Aug 02, 2024 0.9500 0.9572 0.9150 0.9150 10,919 -0.07(-7.15%)
Aug 01, 2024 0.9591 0.9895 0.9400 0.9855 16,425 +0.03(+2.66%)
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%)
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.