Moolec Science SA (MLECW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 0.0299 | -0.0014 | -4.47 | 0.0316 | 0.0316 | 0.0299 | 43468 |
| 1738366500 | 0.0313 | 0.0002 | 0.64 | 0.0313 | 0.0313 | 0.0313 | 1464 |
| 1738280100 | 0.0311 | 0.0001 | 0.32 | 0.0311 | 0.0311 | 0.0311 | 374 |
| 1738193700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 10 |
| 1738107300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 1 |
| 1738020900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1737761700 | 0.031 | -0.0002 | -0.64 | 0.0313 | 0.04 | 0.031 | 763 |
| 1737675300 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 0 |
| 1737588900 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 0 |
| 1737502500 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 0 |
| 1737156900 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 6014 |
| 1737070500 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0315 | 0.0311 | 7679 |
| 1736984100 | 0.0312 | -0.0002 | -0.64 | 0.029599 | 0.0313 | 0.029599 | 1236 |
| 1736897700 | 0.0314 | 0 | 0.00 | 0.0314 | 0.0314 | 0.0314 | 0 |
| 1736811300 | 0.0314 | -0.0001 | -0.32 | 0.0315 | 0.0315 | 0.0314 | 7688 |
| 1736552100 | 0.0315 | 0 | 0.00 | 0.0318 | 0.0318 | 0.031499 | 6932 |
| 1736379300 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 209 |
| 1736292900 | 0.0315 | 0.0045 | 16.67 | 0.0496 | 0.0497 | 0.0315 | 13338 |
| 1736206500 | 0.027 | 0 | 0.00 | 0.0497 | 0.0497 | 0.027 | 10 |
| 1735947300 | 0.027 | -0.001 | -3.57 | 0.027 | 0.027 | 0.027 | 1224 |
| 1735860900 | 0.028 | 0.0026 | 10.24 | 0.0388 | 0.0388 | 0.028 | 425 |
| 1735688100 | 0.0254 | -0.0135 | -34.70 | 0.0311 | 0.0388 | 0.0253 | 25441 |
| 1735601700 | 0.0388999 | -0.0001 | -0.26 | 0.0388999 | 0.0388999 | 0.0311 | 304 |
| 1735342500 | 0.039 | -0.0184 | -32.06 | 0.0404 | 0.0404 | 0.0279 | 37056 |
| 1735256100 | 0.0574 | 0.0334 | 139.17 | 0.0495 | 0.0713 | 0.025 | 247822 |
| 1735077840 | 0.024 | -0.0157 | -39.55 | 0.0404 | 0.0404 | 0.0175 | 8303 |
| 1734996900 | 0.0397 | -0.005851 | -12.84 | 0.0411 | 0.0411 | 0.0397 | 1531 |
| 1734737700 | 0.045551 | 0 | 0.00 | 0.045551 | 0.045551 | 0.045551 | 0 |
| 1734651300 | 0.045551 | 0.0005 | 1.11 | 0.045551 | 0.045551 | 0.045551 | 1000 |
| 1734564900 | 0.045051 | 0 | 0.00 | 0.045051 | 0.045051 | 0.045051 | 0 |
| 1734478500 | 0.045051 | 0.006351 | 16.41 | 0.0388 | 0.05 | 0.038784 | 66018 |
| 1734392100 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1734132900 | 0.0387 | -0.0017 | -4.21 | 0.0387 | 0.0387 | 0.0387 | 100 |
| 1734046500 | 0.0404 | 0 | 0.00 | 0.0404 | 0.0404 | 0.0404 | 39 |
| 1733960100 | 0.0404 | -0.006601 | -14.04 | 0.0404 | 0.0404 | 0.0404 | 370 |
| 1733873700 | 0.047001 | 0 | 0.00 | 0.047001 | 0.047001 | 0.047001 | 0 |
| 1733787300 | 0.047001 | 0 | 0.00 | 0.047001 | 0.047001 | 0.047001 | 0 |
| 1733528100 | 0.047001 | 0 | 0.00 | 0.047001 | 0.047001 | 0.047001 | 0 |
| 1733441700 | 0.047001 | 0 | 0.00 | 0.047001 | 0.047001 | 0.047001 | 0 |
| 1733355300 | 0.047001 | 0.003101 | 7.06 | 0.0439 | 0.0478 | 0.0439 | 6075 |
| 1733268900 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1733182500 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1732917840 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1732750500 | 0.0439 | 0 | 0.00 | 0.0434999 | 0.0439 | 0.0434999 | 5000 |
| 1732664100 | 0.0439 | 0.0024 | 5.78 | 0.0441 | 0.0441 | 0.0415 | 9110 |
| 1732577700 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 16649 |
| 1732318500 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1732232100 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1732145700 | 0.0415 | 0.0055 | 15.28 | 0.0415 | 0.0415 | 0.0415 | 146 |
| 1732059300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731972900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731713700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1731627300 | 0.036 | -0.002 | -5.26 | 0.036 | 0.036 | 0.036 | 1300 |
| 1731540900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1731454500 | 0.038 | -0.0057 | -13.04 | 0.0379 | 0.0478 | 0.036 | 7166 |
| 1731368100 | 0.0437 | 0 | 0.00 | 0.0437 | 0.0437 | 0.0437 | 0 |
| 1731108900 | 0.0437 | 0 | 0.00 | 0.0437 | 0.0437 | 0.0437 | 0 |
| 1731022500 | 0.0437 | 0 | 0.00 | 0.0478 | 0.0478 | 0.0437 | 16 |
| 1730936100 | 0.0437 | 0.0038 | 9.52 | 0.04 | 0.0437 | 0.0379 | 967 |
| 1730849700 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1730763300 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
