Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moolec Science SA - Ordinary shares (NQ: MLEC )

0.6841 +0.0901 (+15.17%)
Streaming Delayed Price Updated: 3:16 PM EST, Feb 14, 2025 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 14, 2025 0.5940 0.6999 0.5940 0.6841 39,129 +0.09(+15.17%)
Feb 13, 2025 0.5310 0.5948 0.5300 0.5940 16,037 +0.03(+6.26%)
Feb 12, 2025 0.5499 0.5637 0.5499 0.5590 20,751 +0.01(+1.64%)
Feb 11, 2025 0.5973 0.5975 0.5500 0.5500 12,479 -0.05(-7.95%)
Feb 10, 2025 0.6400 0.6495 0.5500 0.5975 56,566 -0.05(-8.08%)
Feb 07, 2025 0.7000 0.7000 0.5858 0.6500 26,582 -0.05(-7.14%)
Feb 06, 2025 0.7100 0.7320 0.7000 0.7000 9,847 -0.03(-4.52%)
Feb 05, 2025 0.7331 0.7331 0.7331 0.7331 1,462 -0.03(-4.17%)
Feb 04, 2025 0.7480 0.7770 0.7412 0.7650 3,947 +0.02(+3.09%)
Feb 03, 2025 0.7500 0.7564 0.7100 0.7421 4,309 -0.01(-1.90%)
Jan 31, 2025 0.8399 0.8399 0.7565 0.7565 4,083 +0.01(+0.93%)
Jan 30, 2025 0.7780 0.7780 0.7008 0.7495 7,548 -0.01(-1.38%)
Jan 29, 2025 0.7800 0.7825 0.7503 0.7600 7,407 -0.02(-2.49%)
Jan 28, 2025 0.7810 0.7810 0.7794 0.7794 585 -0.00(-0.20%)
Jan 27, 2025 0.7926 0.7926 0.7750 0.7810 5,072 -0.01(-1.46%)
Jan 24, 2025 0.8125 0.8125 0.7750 0.7926 11,367 -0.02(-2.45%)
Jan 23, 2025 0.8125 0.8125 0.8031 0.8125 2,185 -0.00(-0.31%)
Jan 22, 2025 0.8025 0.8150 0.8000 0.8150 5,905 +0.04(+4.82%)
Jan 21, 2025 0.8125 0.8125 0.7710 0.7775 11,317 -0.06(-7.33%)
Jan 17, 2025 0.8500 0.8500 0.8125 0.8390 5,785 -0.01(-1.29%)
Jan 16, 2025 0.8200 0.8500 0.8100 0.8500 15,841 -0.01(-1.16%)
Jan 15, 2025 0.9100 0.9100 0.8503 0.8600 3,779 -0.06(-6.41%)
Jan 14, 2025 0.8438 0.9190 0.8438 0.9189 11,655 +0.07(+8.11%)
Jan 13, 2025 0.8700 0.8700 0.8450 0.8500 8,625 -0.04(-4.48%)
Jan 10, 2025 0.8900 0.8900 0.8200 0.8899 9,369 -0.00(-0.01%)
Jan 08, 2025 0.9105 0.9105 0.8600 0.8900 13,073 -0.04(-4.26%)
Jan 07, 2025 0.8800 0.9400 0.8800 0.9296 35,248 +0.06(+6.85%)
Jan 06, 2025 0.8800 0.9100 0.8600 0.8700 34,159 -0.01(-1.14%)
Jan 03, 2025 0.8100 0.8800 0.8100 0.8800 4,872 +0.06(+7.23%)
Jan 02, 2025 0.8290 0.8300 0.8100 0.8207 12,321 +0.02(+2.59%)
Dec 31, 2024 0.8000 0 +0.02(+2.56%)
Dec 30, 2024 0.8001 0.8001 0.7500 0.7800 18,248 -0.03(-3.94%)
Dec 27, 2024 0.8170 0.8170 0.7600 0.8120 24,592 +0.01(+1.51%)
Dec 26, 2024 0.7610 0.7999 0.7550 0.7999 24,816 +0.04(+5.21%)
Dec 24, 2024 0.8290 0.8290 0.7503 0.7603 26,278 -0.04(-5.48%)
Dec 23, 2024 0.8080 0.8346 0.7800 0.8044 84,058 -0.05(-5.36%)
Dec 20, 2024 0.8623 0.8637 0.8500 0.8500 10,482 -0.01(-0.58%)
Dec 19, 2024 0.8510 0.8690 0.8375 0.8550 26,081 -0.01(-1.61%)
Dec 18, 2024 0.8200 0.9400 0.8200 0.8690 88,266 +0.05(+5.98%)
Dec 17, 2024 0.8330 0.8536 0.8050 0.8200 55,188 -0.05(-5.74%)
Dec 16, 2024 0.8313 0.8700 0.8313 0.8699 3,914 +0.01(+1.15%)
Dec 13, 2024 0.8400 0.8800 0.8400 0.8600 27,710 +0.02(+2.38%)
Dec 12, 2024 0.8800 0.8800 0.8314 0.8400 7,886 -0.08(-8.70%)
Dec 11, 2024 0.8400 0.9200 0.8025 0.9200 18,276 +0.10(+12.13%)
Dec 10, 2024 0.8849 0.8849 0.8200 0.8205 29,827 -0.04(-4.42%)
Dec 09, 2024 0.8160 0.8881 0.8160 0.8584 20,820 +0.01(+0.99%)
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%)
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 following
Privacy Policy and Terms and Conditions.