NasdaqCM - Delayed Quote USD

Moolec Science SA (MLEC)

Compare
0.8800 +0.0043 (+0.49%)
At close: November 6 at 4:00 PM EST
0.8505 -0.03 (-3.35%)
After hours: November 6 at 4:32 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.8800 0.9000 0.8500 0.8800 0.8800 7,200
Nov 5, 2024 0.9000 0.9000 0.8500 0.8800 0.8800 11,000
Nov 4, 2024 0.8400 0.8910 0.8200 0.8910 0.8910 5,100
Nov 1, 2024 0.8030 0.8480 0.8030 0.8400 0.8400 3,100
Oct 31, 2024 0.8800 0.8800 0.8030 0.8490 0.8490 20,600
Oct 30, 2024 0.8500 0.8800 0.8440 0.8600 0.8600 3,800
Oct 29, 2024 0.8750 0.8750 0.8750 0.8750 0.8750 1,500
Oct 28, 2024 0.8900 0.8900 0.8200 0.8900 0.8900 5,500
Oct 25, 2024 0.9100 0.9100 0.8640 0.8900 0.8900 17,700
Oct 24, 2024 0.8800 0.8800 0.8340 0.8600 0.8600 14,900
Oct 23, 2024 0.8300 0.8900 0.8300 0.8820 0.8820 16,600
Oct 22, 2024 0.8700 0.8800 0.8550 0.8700 0.8700 5,800
Oct 21, 2024 0.8390 0.8700 0.8300 0.8690 0.8690 23,000
Oct 18, 2024 0.8800 0.8810 0.8400 0.8500 0.8500 13,600
Oct 17, 2024 0.9100 0.9250 0.8600 0.8900 0.8900 50,800
Oct 16, 2024 0.8810 0.9700 0.7830 0.9200 0.9200 489,200
Oct 15, 2024 0.8460 0.9000 0.8460 0.8920 0.8920 10,400
Oct 14, 2024 0.9000 0.9110 0.8460 0.8460 0.8460 5,900
Oct 11, 2024 0.8150 0.9000 0.8000 0.9000 0.9000 12,400
Oct 10, 2024 0.8300 0.8400 0.8300 0.8300 0.8300 4,100
Oct 9, 2024 0.8300 0.8500 0.7800 0.8100 0.8100 35,600
Oct 8, 2024 0.8610 0.8790 0.8160 0.8790 0.8790 53,200
Oct 7, 2024 0.8750 0.8850 0.8130 0.8850 0.8850 16,300
Oct 4, 2024 0.8870 0.8880 0.8500 0.8880 0.8880 4,900
Oct 3, 2024 0.8870 0.8880 0.8030 0.8880 0.8880 16,800
Oct 2, 2024 0.8660 0.9370 0.8490 0.9000 0.9000 32,000
Oct 1, 2024 0.8800 0.8800 0.8500 0.8500 0.8500 11,700
Sep 30, 2024 0.8370 0.8790 0.8050 0.8790 0.8790 10,400
Sep 27, 2024 0.8690 0.8690 0.8000 0.8610 0.8610 29,400
Sep 26, 2024 0.8700 0.8700 0.8230 0.8230 0.8230 17,200
Sep 25, 2024 0.8400 0.8690 0.8280 0.8450 0.8450 10,800
Sep 24, 2024 0.8400 0.8400 0.8100 0.8200 0.8200 7,100
Sep 23, 2024 0.8170 0.8200 0.8000 0.8000 0.8000 8,900
Sep 20, 2024 0.8600 0.8600 0.8120 0.8210 0.8210 10,500
Sep 19, 2024 0.9200 0.9200 0.7800 0.8600 0.8600 29,500
Sep 18, 2024 0.9100 0.9300 0.9100 0.9200 0.9200 7,900
Sep 17, 2024 0.9000 0.9300 0.8700 0.9100 0.9100 2,700
Sep 16, 2024 0.9300 0.9300 0.8950 0.9290 0.9290 1,600
Sep 13, 2024 0.8700 0.9500 0.8600 0.9300 0.9300 13,100
Sep 12, 2024 0.8400 0.9550 0.7500 0.9500 0.9500 13,300
Sep 11, 2024 0.9200 0.9500 0.9000 0.9100 0.9100 3,100
Sep 10, 2024 0.9300 0.9400 0.9100 0.9400 0.9400 14,900
Sep 9, 2024 0.9600 0.9600 0.9000 0.9550 0.9550 2,800
Sep 6, 2024 0.9400 0.9640 0.9000 0.9200 0.9200 3,600
Sep 5, 2024 0.9350 0.9720 0.9000 0.9000 0.9000 15,700
Sep 4, 2024 0.9140 0.9800 0.8750 0.9800 0.9800 54,100
Sep 3, 2024 0.8700 1.0300 0.8700 0.9420 0.9420 120,700
Aug 30, 2024 0.8700 0.9180 0.8700 0.8700 0.8700 9,000
Aug 29, 2024 0.8700 0.8850 0.8700 0.8700 0.8700 4,300
Aug 28, 2024 0.8690 0.8690 0.8400 0.8400 0.8400 4,500
Aug 27, 2024 0.8400 0.8700 0.8200 0.8690 0.8690 4,700
Aug 26, 2024 0.8450 0.9220 0.8450 0.8470 0.8470 6,700
Aug 23, 2024 0.9270 0.9270 0.8720 0.8720 0.8720 3,700
Aug 22, 2024 0.8740 0.8750 0.8520 0.8740 0.8740 5,100
Aug 21, 2024 0.9000 0.9090 0.7700 0.8750 0.8750 21,500
Aug 20, 2024 0.8760 0.9300 0.8760 0.9070 0.9070 7,600
Aug 19, 2024 0.8770 0.8780 0.8770 0.8780 0.8780 4,300
Aug 16, 2024 0.8900 0.8930 0.8620 0.8770 0.8770 5,200
Aug 15, 2024 0.8600 0.9300 0.8600 0.8930 0.8930 4,400
Aug 14, 2024 0.8900 0.9050 0.7960 0.8600 0.8600 39,800
Aug 13, 2024 0.8250 0.9000 0.8250 0.8810 0.8810 3,000
Aug 12, 2024 0.9100 0.9100 0.8100 0.8910 0.8910 22,600
Aug 9, 2024 0.8450 0.9910 0.8320 0.9100 0.9100 24,400
Aug 8, 2024 0.8220 0.8700 0.8100 0.8700 0.8700 10,300
Aug 7, 2024 0.7990 0.8450 0.7900 0.8450 0.8450 8,200
Aug 6, 2024 0.8400 0.8400 0.8000 0.8010 0.8010 19,200
Aug 5, 2024 0.8800 0.8800 0.8100 0.8350 0.8350 9,900
Aug 2, 2024 0.9550 0.9570 0.9150 0.9150 0.9150 10,900
Aug 1, 2024 0.9590 0.9900 0.9400 0.9860 0.9860 16,400
Jul 31, 2024 0.9440 0.9800 0.9400 0.9600 0.9600 8,400
Jul 30, 2024 1.0100 1.0150 0.9580 0.9700 0.9700 8,300
Jul 29, 2024 1.0400 1.0400 0.9600 0.9780 0.9780 15,600
Jul 26, 2024 1.0400 1.0400 1.0000 1.0100 1.0100 11,900
Jul 25, 2024 1.0300 1.0300 1.0000 1.0300 1.0300 7,200
Jul 24, 2024 1.0900 1.0900 1.0000 1.0300 1.0300 12,400
Jul 23, 2024 1.0200 1.0700 1.0000 1.0700 1.0700 18,600
Jul 22, 2024 1.0500 1.0500 0.9810 1.0300 1.0300 32,000
Jul 19, 2024 1.0300 1.0300 0.9450 1.0300 1.0300 57,700
Jul 18, 2024 0.9490 1.0500 0.9490 1.0400 1.0400 99,600
Jul 17, 2024 0.9700 0.9800 0.9070 0.9500 0.9500 35,200
Jul 16, 2024 0.8900 0.9790 0.8500 0.9490 0.9490 144,900
Jul 15, 2024 0.8750 0.9000 0.8300 0.8900 0.8900 1,387,500
Jul 12, 2024 0.9980 1.0200 0.9810 1.0200 1.0200 21,400
Jul 11, 2024 1.0200 1.0200 0.9600 1.0000 1.0000 33,200
Jul 10, 2024 1.0000 1.0400 1.0000 1.0100 1.0100 29,700
Jul 9, 2024 1.0600 1.0800 1.0100 1.0350 1.0350 36,800
Jul 8, 2024 1.0800 1.0800 1.0500 1.0600 1.0600 7,100
Jul 5, 2024 1.1000 1.1000 1.0500 1.0700 1.0700 6,000
Jul 3, 2024 1.0710 1.0710 1.0600 1.0700 1.0700 3,800
Jul 2, 2024 1.0600 1.0900 1.0600 1.0750 1.0750 8,400
Jul 1, 2024 1.1400 1.1400 1.0600 1.1100 1.1100 7,900
Jun 28, 2024 1.0700 1.1200 1.0700 1.1000 1.1000 27,400
Jun 27, 2024 1.1000 1.1300 1.0800 1.0800 1.0800 16,800
Jun 26, 2024 1.1300 1.1410 1.0800 1.0940 1.0940 11,400
Jun 25, 2024 1.0500 1.1600 1.0200 1.1600 1.1600 96,200
Jun 24, 2024 1.1400 1.1400 1.0300 1.0600 1.0600 15,000
Jun 21, 2024 1.0200 1.1200 1.0200 1.1200 1.1200 6,800
Jun 20, 2024 1.0800 1.0800 1.0300 1.0600 1.0600 22,600
Jun 18, 2024 1.0600 1.0900 1.0400 1.0900 1.0900 16,000
Jun 17, 2024 1.0600 1.1200 1.0200 1.0500 1.0500 34,700
Jun 14, 2024 1.0400 1.1380 1.0400 1.1000 1.1000 49,000
Jun 13, 2024 1.0500 1.0700 1.0400 1.0600 1.0600 21,900
Jun 12, 2024 1.0700 1.1000 1.0600 1.0700 1.0700 24,900
Jun 11, 2024 1.0900 1.1100 1.0800 1.0800 1.0800 13,500
Jun 10, 2024 1.1100 1.1100 1.0600 1.0800 1.0800 28,300
Jun 7, 2024 1.1700 1.1700 1.1000 1.1100 1.1100 67,400
Jun 6, 2024 1.1800 1.1800 1.1300 1.1700 1.1700 36,300
Jun 5, 2024 1.1900 1.1900 1.1400 1.1700 1.1700 50,900
Jun 4, 2024 1.1650 1.2000 1.1510 1.1850 1.1850 28,400
Jun 3, 2024 1.2600 1.2600 1.1200 1.1800 1.1800 74,300
May 31, 2024 1.1890 1.2400 1.1610 1.1700 1.1700 23,400
May 30, 2024 1.2100 1.2200 1.1500 1.1950 1.1950 33,900
May 29, 2024 1.2000 1.2000 1.1500 1.1700 1.1700 44,500
May 28, 2024 1.1800 1.2100 1.1700 1.1800 1.1800 43,200
May 24, 2024 1.2150 1.2200 1.1900 1.2000 1.2000 22,000
May 23, 2024 1.2200 1.2200 1.1980 1.2100 1.2100 11,800
May 22, 2024 1.2510 1.2600 1.2100 1.2200 1.2200 39,100
May 21, 2024 1.3000 1.3300 1.2420 1.2600 1.2600 19,400
May 20, 2024 1.2300 1.3300 1.2020 1.3200 1.3200 98,500
May 17, 2024 1.1800 1.2800 1.1700 1.2000 1.2000 47,700
May 16, 2024 1.2500 1.2500 1.1900 1.2000 1.2000 65,900
May 15, 2024 1.2900 1.3000 1.2000 1.2400 1.2400 115,400
May 14, 2024 1.2500 1.3500 1.2000 1.2600 1.2600 119,500
May 13, 2024 1.2800 1.3200 1.1000 1.2600 1.2600 230,700
May 10, 2024 1.2950 1.3500 1.2600 1.3000 1.3000 60,900
May 9, 2024 1.3600 1.3600 1.2900 1.3200 1.3200 52,300
May 8, 2024 1.3600 1.3900 1.3200 1.3500 1.3500 103,200
May 7, 2024 1.3700 1.4100 1.3200 1.4000 1.4000 95,800
May 6, 2024 1.4200 1.4300 1.3400 1.3900 1.3900 146,500
May 3, 2024 1.4000 1.4500 1.3300 1.4100 1.4100 228,900
May 2, 2024 1.2700 1.4000 1.2400 1.3500 1.3500 366,900
May 1, 2024 1.3700 1.3870 1.2500 1.3400 1.3400 377,000
Apr 30, 2024 1.4300 1.5070 1.3500 1.4200 1.4200 3,268,700
Apr 29, 2024 1.4500 1.4800 1.3600 1.3700 1.3700 211,300
Apr 26, 2024 1.3700 1.5100 1.3340 1.4500 1.4500 308,800
Apr 25, 2024 1.3900 1.4600 1.3000 1.4200 1.4200 320,800
Apr 24, 2024 1.6800 1.7100 1.3600 1.4600 1.4600 909,700
Apr 23, 2024 2.1500 2.1500 1.6700 1.7300 1.7300 3,161,000
Apr 22, 2024 2.9700 3.2500 2.1000 2.4700 2.4700 79,683,000
Apr 19, 2024 1.1600 1.4000 1.1600 1.4000 1.4000 217,800
Apr 18, 2024 1.4400 2.1700 1.3000 1.3800 1.3800 3,284,200
Apr 17, 2024 1.4000 1.5500 1.3000 1.4100 1.4100 92,900
Apr 16, 2024 1.2000 1.4350 1.2000 1.3000 1.3000 74,300
Apr 15, 2024 1.1560 1.1560 1.1500 1.1500 1.1500 1,100
Apr 12, 2024 1.1900 1.2000 1.1650 1.2000 1.2000 18,200
Apr 11, 2024 1.2200 1.2200 1.1750 1.1900 1.1900 7,500
Apr 10, 2024 1.2400 1.2960 1.2090 1.2090 1.2090 31,600
Apr 9, 2024 1.2460 1.2700 1.2200 1.2200 1.2200 6,600
Apr 8, 2024 1.2790 1.2790 1.2200 1.2500 1.2500 1,700
Apr 5, 2024 1.2700 1.3500 1.2000 1.2100 1.2100 19,100
Apr 4, 2024 1.3340 1.3600 1.3100 1.3100 1.3100 4,900
Apr 3, 2024 1.4100 1.4100 1.3260 1.3260 1.3260 5,400
Apr 2, 2024 1.3200 1.3800 1.3000 1.3800 1.3800 11,600
Apr 1, 2024 1.4200 1.4200 1.3400 1.3400 1.3400 11,800
Mar 28, 2024 1.3100 1.4100 1.3100 1.3800 1.3800 20,500
Mar 27, 2024 1.3800 1.4100 1.3430 1.3800 1.3800 10,600
Mar 26, 2024 1.4530 1.4600 1.3200 1.4100 1.4100 3,700
Mar 25, 2024 1.3900 1.4500 1.3520 1.4100 1.4100 9,400
Mar 22, 2024 1.3900 1.6000 1.3600 1.4000 1.4000 34,900
Mar 21, 2024 1.4600 1.6000 1.2400 1.2800 1.2800 67,600
Mar 20, 2024 1.4500 1.5400 1.4500 1.5400 1.5400 4,900
Mar 19, 2024 1.6100 1.6100 1.4600 1.5000 1.5000 27,800
Mar 18, 2024 1.6200 1.6500 1.6000 1.6500 1.6500 11,600
Mar 15, 2024 1.5900 1.7400 1.5900 1.6300 1.6300 8,700
Mar 14, 2024 1.6350 1.6850 1.6350 1.6600 1.6600 3,300
Mar 13, 2024 1.6550 1.6800 1.6300 1.6300 1.6300 10,800
Mar 12, 2024 1.7300 1.7300 1.6300 1.6600 1.6600 4,100
Mar 11, 2024 1.6000 1.7520 1.5920 1.6300 1.6300 12,600
Mar 8, 2024 1.6800 1.6900 1.6500 1.6900 1.6900 5,800
Mar 7, 2024 1.6600 1.6750 1.6600 1.6750 1.6750 3,800
Mar 6, 2024 1.7400 1.7400 1.6800 1.7380 1.7380 5,600
Mar 5, 2024 1.7390 1.7480 1.6500 1.7400 1.7400 2,800
Mar 4, 2024 1.7800 1.8500 1.7000 1.7600 1.7600 13,700
Mar 1, 2024 1.6500 1.8000 1.6500 1.7800 1.7800 4,700
Feb 29, 2024 1.7500 1.8100 1.7000 1.8000 1.8000 6,500
Feb 28, 2024 1.6900 1.8300 1.5800 1.7500 1.7500 10,500
Feb 27, 2024 1.6100 1.7200 1.5900 1.6500 1.6500 11,400
Feb 26, 2024 1.6950 1.6950 1.6150 1.6400 1.6400 3,900
Feb 23, 2024 1.7300 1.7300 1.6300 1.6400 1.6400 17,200
Feb 22, 2024 1.7500 1.7660 1.6900 1.7500 1.7500 6,800
Feb 21, 2024 1.8100 1.8300 1.7400 1.7500 1.7500 5,800
Feb 20, 2024 1.8100 2.0000 1.8000 1.8750 1.8750 6,200
Feb 16, 2024 1.8000 1.9250 1.8000 1.9250 1.9250 15,100
Feb 15, 2024 1.7830 1.8300 1.7800 1.8000 1.8000 5,000
Feb 14, 2024 1.7400 1.8100 1.7400 1.7900 1.7900 3,000
Feb 13, 2024 1.7600 1.8100 1.7000 1.8100 1.8100 20,800
Feb 12, 2024 1.9000 2.0010 1.8500 1.8600 1.8600 17,500
Feb 9, 2024 1.8700 2.0100 1.8000 1.8300 1.8300 16,100
Feb 8, 2024 1.9200 1.9600 1.8700 1.8700 1.8700 8,700
Feb 7, 2024 1.9300 2.0690 1.9200 1.9200 1.9200 5,000
Feb 6, 2024 1.8800 2.2000 1.8800 2.0520 2.0520 15,400
Feb 5, 2024 1.9500 1.9900 1.8700 1.9900 1.9900 3,200
Feb 2, 2024 1.8900 2.0200 1.8900 2.0200 2.0200 4,900
Feb 1, 2024 1.9000 2.1000 1.7400 1.9900 1.9900 33,600
Jan 31, 2024 1.8200 2.0740 1.8200 1.9800 1.9800 55,600
Jan 30, 2024 1.8600 2.0000 1.8000 1.9100 1.9100 17,800
Jan 29, 2024 1.7800 1.8300 1.7200 1.8200 1.8200 6,800
Jan 26, 2024 1.7800 1.8800 1.7700 1.8300 1.8300 9,000
Jan 25, 2024 1.7850 1.9000 1.7200 1.8100 1.8100 32,400
Jan 24, 2024 1.8900 1.9200 1.7220 1.8100 1.8100 22,600
Jan 23, 2024 1.8800 1.9500 1.8500 1.8500 1.8500 16,300
Jan 22, 2024 2.0000 2.0000 1.9000 1.9300 1.9300 8,900
Jan 19, 2024 1.9100 2.0900 1.9100 2.0100 2.0100 49,800
Jan 18, 2024 2.1100 2.1500 1.8600 1.9680 1.9680 74,500
Jan 17, 2024 2.2100 2.2100 2.1200 2.1500 2.1500 47,300
Jan 16, 2024 2.1500 2.3400 2.1300 2.2500 2.2500 168,100
Jan 12, 2024 2.4700 2.7000 2.4100 2.4500 2.4500 488,800
Jan 11, 2024 2.6400 3.0000 2.4600 2.5300 2.5300 19,143,900
Jan 10, 2024 2.2500 2.3400 1.9000 2.0000 2.0000 16,300
Jan 9, 2024 2.4900 2.5300 2.2100 2.3100 2.3100 13,200
Jan 8, 2024 2.2800 2.4250 2.2800 2.3840 2.3840 6,900
Jan 5, 2024 2.3700 2.3700 2.3500 2.3500 2.3500 2,200
Jan 4, 2024 2.4500 2.4500 2.3500 2.3500 2.3500 1,500
Jan 3, 2024 2.4600 2.4680 2.3500 2.4680 2.4680 3,300
Jan 2, 2024 2.5000 2.5000 2.4000 2.4250 2.4250 2,500
Dec 29, 2023 2.4000 2.4600 2.4000 2.4600 2.4600 200
Dec 28, 2023 2.3900 2.4900 2.3800 2.3800 2.3800 8,800
Dec 27, 2023 2.4250 2.4250 2.4250 2.4250 2.4250 1,000
Dec 26, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 3,900
Dec 22, 2023 2.3800 2.4540 2.3800 2.4200 2.4200 2,000
Dec 21, 2023 2.4820 2.5000 2.4500 2.4500 2.4500 7,100
Dec 20, 2023 2.5500 2.5500 2.4000 2.4300 2.4300 4,200
Dec 19, 2023 2.5000 2.5000 2.4000 2.4350 2.4350 2,700
Dec 18, 2023 2.3800 2.4900 2.3800 2.4900 2.4900 1,500
Dec 15, 2023 2.5000 2.5000 2.3600 2.3600 2.3600 11,100
Dec 14, 2023 2.5000 2.7000 2.3500 2.3500 2.3500 7,600
Dec 13, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 -
Dec 12, 2023 2.5000 2.5000 2.4400 2.4400 2.4400 6,000
Dec 11, 2023 2.5000 2.5000 2.4820 2.5000 2.5000 2,000
Dec 8, 2023 2.7000 2.7000 2.3900 2.4900 2.4900 4,200
Dec 7, 2023 2.5100 2.5100 2.5100 2.5100 2.5100 900
Dec 6, 2023 2.5000 2.5500 2.5000 2.5000 2.5000 9,100
Dec 5, 2023 2.4000 2.6000 2.2750 2.5300 2.5300 22,700
Dec 4, 2023 2.4000 2.4100 2.4000 2.4000 2.4000 4,300
Dec 1, 2023 2.3300 2.3300 2.2800 2.2800 2.2800 11,500
Nov 30, 2023 2.4920 2.5500 2.4600 2.5100 2.5100 700
Nov 29, 2023 2.3000 2.6500 2.1400 2.4100 2.4100 53,500
Nov 28, 2023 2.5000 2.5000 2.4900 2.4900 2.4900 600
Nov 27, 2023 2.5400 2.5400 2.3000 2.4150 2.4150 1,900
Nov 24, 2023 2.6000 2.6900 2.6000 2.6900 2.6900 1,500
Nov 22, 2023 2.5950 2.5950 2.5100 2.5800 2.5800 800
Nov 21, 2023 2.3700 2.5290 2.3500 2.5290 2.5290 1,400
Nov 20, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 200
Nov 17, 2023 2.6000 2.6000 2.5500 2.5500 2.5500 2,000
Nov 16, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 400
Nov 15, 2023 2.6010 2.6100 2.6010 2.6100 2.6100 1,900
Nov 14, 2023 2.6500 2.6800 2.4900 2.5600 2.5600 1,900
Nov 13, 2023 2.7500 2.7600 2.7000 2.7000 2.7000 3,100
Nov 10, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 -
Nov 9, 2023 2.7150 2.7150 2.6300 2.6500 2.6500 1,000
Nov 8, 2023 2.4300 2.8900 2.4300 2.8000 2.8000 17,700
Nov 7, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -

Related Tickers