Moolec Science SA (MLECW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1721946900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1721860500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1721774100 | 0.065 | 0 | 0.00 | 0.0424 | 0.065 | 0.0424 | 30 |
| 1721687700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1721428500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1721342100 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1721255700 | 0.065 | 0.015299 | 30.78 | 0.0597 | 0.0679 | 0.0594 | 36070 |
| 1721169300 | 0.049701 | -0.009799 | -16.47 | 0.0424 | 0.050571 | 0.0424 | 1902 |
| 1721082900 | 0.0595 | 0.0001 | 0.17 | 0.0424 | 0.0599 | 0.0424 | 905 |
| 1720823700 | 0.0594 | -0.008299 | -12.26 | 0.05 | 0.0594 | 0.05 | 1150 |
| 1720737300 | 0.067699 | 0 | 0.00 | 0.0424 | 0.067699 | 0.0424 | 50 |
| 1720650900 | 0.067699 | -0.000201 | -0.30 | 0.0678 | 0.0678 | 0.067699 | 300 |
| 1720564500 | 0.0679 | 0.018 | 36.07 | 0.05 | 0.0679 | 0.05 | 3469 |
| 1720478100 | 0.0499 | 0 | 0.00 | 0.05 | 0.05 | 0.0499 | 6 |
| 1720218900 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1720040640 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1719959700 | 0.0499 | 0.0088 | 21.41 | 0.0411 | 0.05 | 0.041 | 3646 |
| 1719873300 | 0.0411 | -0.0089 | -17.80 | 0.0501 | 0.055 | 0.041 | 2702 |
| 1719614100 | 0.05 | -0.0051 | -9.26 | 0.0785 | 0.0785 | 0.05 | 102421 |
| 1719527700 | 0.0551 | 0.0015 | 2.80 | 0.067 | 0.067 | 0.0551 | 1460 |
| 1719441300 | 0.0536 | 0.0016 | 3.08 | 0.0785 | 0.0785 | 0.05 | 5923 |
| 1719354900 | 0.052 | -0.0279 | -34.92 | 0.078 | 0.0787 | 0.0421 | 11257 |
| 1719268500 | 0.0799 | 0.0379 | 90.24 | 0.0691 | 0.0799 | 0.0691 | 749 |
| 1719009300 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1718922900 | 0.042 | -0.014 | -25.00 | 0.042 | 0.042 | 0.042 | 676 |
| 1718750100 | 0.056 | 0.0014 | 2.56 | 0.069699 | 0.069699 | 0.0546 | 8282 |
| 1718663700 | 0.0546 | 0.0046 | 9.20 | 0.05 | 0.0547 | 0.05 | 4268 |
| 1718404500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 18 |
| 1718318100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718231700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718145300 | 0.05 | 0 | 0.00 | 0.0501 | 0.0505 | 0.042 | 20300 |
| 1718058900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 30807 |
| 1717799700 | 0.05 | 0 | 0.00 | 0.05 | 0.0505 | 0.05 | 20100 |
| 1717713300 | 0.05 | -0.01 | -16.67 | 0.042 | 0.0634 | 0.042 | 20745 |
| 1717626900 | 0.06 | 0 | 0.00 | 0.0506 | 0.06 | 0.05 | 1600 |
| 1717540500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1717454100 | 0.06 | 0 | 0.00 | 0.0501 | 0.06 | 0.0501 | 250 |
| 1717194900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1717108500 | 0.06 | 0 | 0.00 | 0.0501 | 0.06 | 0.0501 | 6 |
| 1717022100 | 0.06 | -0.005 | -7.69 | 0.0618 | 0.0686 | 0.06 | 3576 |
| 1716935700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1716590100 | 0.065 | 0 | 0.00 | 0.0611 | 0.065 | 0.0606 | 624 |
| 1716503700 | 0.065 | -0.004 | -5.80 | 0.0698 | 0.0698 | 0.065 | 10200 |
| 1716417300 | 0.069 | -0.0008 | -1.15 | 0.0698 | 0.0698 | 0.0606 | 2173 |
| 1716330900 | 0.0698 | -0.0112 | -13.83 | 0.074 | 0.074 | 0.058 | 18137 |
| 1716244500 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1715985300 | 0.081 | 0 | 0.00 | 0.0536 | 0.081 | 0.0536 | 24 |
| 1715898900 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 50 |
| 1715812500 | 0.081 | 0 | 0.00 | 0.079 | 0.081 | 0.079 | 127 |
| 1715726100 | 0.081 | 0.002 | 2.53 | 0.0783 | 0.081 | 0.065 | 10500 |
| 1715639700 | 0.079 | 0.0092 | 13.18 | 0.0698 | 0.079 | 0.0697 | 24164 |
| 1715380500 | 0.0698 | 0.0083 | 13.50 | 0.0621 | 0.07 | 0.0537 | 9291 |
| 1715294100 | 0.0615 | -0.0195 | -24.07 | 0.053 | 0.0615 | 0.053 | 1403 |
| 1715207700 | 0.081 | -0.0065 | -7.43 | 0.075 | 0.081 | 0.075 | 4425 |
| 1715121300 | 0.0875 | 0.0185 | 26.81 | 0.07 | 0.0875 | 0.0601 | 40446 |
| 1715034900 | 0.069 | 0.004 | 6.15 | 0.0537 | 0.069 | 0.05 | 48410 |
| 1714775700 | 0.065 | 0.0083 | 14.64 | 0.0601 | 0.069 | 0.0551 | 71791 |
| 1714689300 | 0.0567 | -0.0033 | -5.50 | 0.0509999 | 0.069 | 0.0509999 | 88915 |
| 1714602900 | 0.06 | 0.0073 | 13.85 | 0.05 | 0.06 | 0.05 | 41043 |
| 1714516500 | 0.0527 | -0.0121 | -18.67 | 0.067 | 0.0743 | 0.0527 | 107170 |
| 1714430100 | 0.0648 | 0.0147 | 29.34 | 0.068 | 0.069 | 0.05507 | 64288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
