Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moolec Science SA - Ordinary shares (NQ: MLEC )

1.170 -0.025 (-2.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 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 (%)
May 31, 2024 1.190 1.240 1.161 1.170 23,359 -0.03(-2.11%)
May 30, 2024 1.210 1.220 1.150 1.195 32,648 +0.03(+2.16%)
May 29, 2024 1.200 1.200 1.150 1.170 42,586 -0.01(-0.85%)
May 28, 2024 1.180 1.210 1.170 1.180 43,422 -0.02(-1.67%)
May 24, 2024 1.220 1.220 1.190 1.200 22,279 -0.01(-0.83%)
May 23, 2024 1.220 1.220 1.198 1.210 11,924 -0.01(-0.82%)
May 22, 2024 1.250 1.260 1.210 1.220 39,147 -0.04(-3.17%)
May 21, 2024 1.300 1.330 1.242 1.260 19,432 -0.06(-4.55%)
May 20, 2024 1.230 1.330 1.202 1.320 97,407 +0.12(+10.00%)
May 17, 2024 1.180 1.280 1.170 1.200 47,736 +0.00(+0.00%)
May 16, 2024 1.250 1.250 1.190 1.200 65,908 -0.04(-3.23%)
May 15, 2024 1.290 1.300 1.200 1.240 115,415 -0.02(-1.59%)
May 14, 2024 1.250 1.350 1.200 1.260 119,509 +0.00(+0.00%)
May 13, 2024 1.280 1.320 1.100 1.260 230,273 -0.04(-3.08%)
May 10, 2024 1.290 1.350 1.260 1.300 60,913 -0.02(-1.52%)
May 09, 2024 1.360 1.360 1.290 1.320 52,487 -0.03(-2.22%)
May 08, 2024 1.360 1.390 1.320 1.350 103,258 -0.05(-3.57%)
May 07, 2024 1.370 1.410 1.320 1.400 95,430 +0.01(+0.72%)
May 06, 2024 1.420 1.430 1.340 1.390 146,634 -0.02(-1.42%)
May 03, 2024 1.400 1.450 1.330 1.410 228,875 +0.06(+4.44%)
May 02, 2024 1.270 1.400 1.240 1.350 366,465 +0.01(+0.75%)
May 01, 2024 1.370 1.387 1.250 1.340 376,972 -0.08(-5.63%)
Apr 30, 2024 1.430 1.507 1.350 1.420 3,267,860 +0.05(+3.65%)
Apr 29, 2024 1.450 1.480 1.360 1.370 206,881 -0.08(-5.52%)
Apr 26, 2024 1.370 1.510 1.334 1.450 308,796 +0.03(+2.11%)
Apr 25, 2024 1.390 1.460 1.300 1.420 320,463 -0.04(-2.74%)
Apr 24, 2024 1.680 1.710 1.360 1.460 901,309 -0.27(-15.61%)
Apr 23, 2024 2.150 2.150 1.670 1.730 3,143,812 -0.74(-29.96%)
Apr 22, 2024 2.970 3.250 2.100 2.470 79,588,520 +1.07(+76.43%)
Apr 19, 2024 1.160 1.400 1.160 1.400 217,777 +0.02(+1.45%)
Apr 18, 2024 1.440 2.170 1.300 1.380 3,280,962 -0.03(-2.13%)
Apr 17, 2024 1.400 1.550 1.300 1.410 92,944 +0.11(+8.46%)
Apr 16, 2024 1.200 1.435 1.200 1.300 74,302 +0.15(+13.04%)
Apr 15, 2024 1.155 1.155 1.150 1.150 1,060 -0.05(-4.17%)
Apr 12, 2024 1.190 1.200 1.165 1.200 18,227 +0.01(+0.84%)
Apr 11, 2024 1.220 1.220 1.175 1.190 7,480 -0.02(-1.53%)
Apr 10, 2024 1.240 1.296 1.208 1.208 31,624 -0.01(-0.94%)
Apr 09, 2024 1.250 1.270 1.220 1.220 6,601 -0.03(-2.40%)
Apr 08, 2024 1.279 1.279 1.220 1.250 1,721 +0.04(+3.31%)
Apr 05, 2024 1.270 1.350 1.200 1.210 19,106 -0.10(-7.63%)
Apr 04, 2024 1.330 1.360 1.310 1.310 4,926 -0.02(-1.20%)
Apr 03, 2024 1.410 1.410 1.326 1.326 5,354 -0.05(-3.92%)
Apr 02, 2024 1.320 1.380 1.300 1.380 11,552 +0.04(+2.99%)
Apr 01, 2024 1.420 1.420 1.340 1.340 11,765 -0.04(-2.90%)
Mar 28, 2024 1.310 1.410 1.310 1.380 20,515 +0.00(+0.00%)
Mar 27, 2024 1.380 1.410 1.343 1.380 10,585 -0.03(-2.13%)
Mar 26, 2024 1.450 1.460 1.320 1.410 3,855 +0.00(+0.00%)
Mar 25, 2024 1.390 1.450 1.352 1.410 9,416 +0.01(+0.71%)
Mar 22, 2024 1.390 1.600 1.360 1.400 34,923 +0.12(+9.37%)
Mar 21, 2024 1.460 1.600 1.240 1.280 67,623 -0.26(-16.88%)
Mar 20, 2024 1.450 1.540 1.450 1.540 4,878 +0.04(+2.67%)
Mar 19, 2024 1.610 1.610 1.460 1.500 27,803 -0.15(-9.09%)
Mar 18, 2024 1.620 1.650 1.600 1.650 11,619 +0.02(+1.22%)
Mar 15, 2024 1.590 1.740 1.590 1.630 8,659 -0.03(-1.80%)
Mar 14, 2024 1.635 1.685 1.635 1.660 3,278 +0.03(+1.84%)
Mar 13, 2024 1.650 1.680 1.630 1.630 10,846 -0.03(-1.81%)
Mar 12, 2024 1.730 1.730 1.630 1.660 4,137 +0.03(+1.84%)
Mar 11, 2024 1.600 1.752 1.592 1.630 12,589 -0.06(-3.55%)
Mar 08, 2024 1.680 1.690 1.650 1.690 5,812 +0.01(+0.90%)
Mar 07, 2024 1.660 1.675 1.660 1.675 3,773 -0.06(-3.65%)
Mar 06, 2024 1.740 1.740 1.680 1.738 5,646 -0.00(-0.09%)
Mar 05, 2024 1.739 1.748 1.650 1.740 2,040 -0.02(-1.14%)
Mar 04, 2024 1.780 1.850 1.700 1.760 13,864 -0.02(-1.12%)
Mar 01, 2024 1.650 1.800 1.650 1.780 4,662 -0.02(-1.11%)
Feb 29, 2024 1.750 1.810 1.700 1.800 6,527 +0.05(+2.86%)
Feb 28, 2024 1.690 1.830 1.580 1.750 10,525 +0.10(+6.06%)
Feb 27, 2024 1.610 1.720 1.590 1.650 11,424 +0.01(+0.61%)
Feb 26, 2024 1.695 1.695 1.615 1.640 3,891 +0.00(+0.00%)
Feb 23, 2024 1.730 1.730 1.630 1.640 17,196 -0.11(-6.29%)
Feb 22, 2024 1.750 1.766 1.690 1.750 5,646 +0.00(+0.00%)
Feb 21, 2024 1.810 1.830 1.740 1.750 5,753 -0.12(-6.67%)
Feb 20, 2024 1.810 2.000 1.800 1.875 6,232 -0.05(-2.60%)
Feb 16, 2024 1.800 1.925 1.800 1.925 15,088 +0.12(+6.94%)
Feb 15, 2024 1.780 1.830 1.780 1.800 4,353 +0.01(+0.56%)
Feb 14, 2024 1.740 1.810 1.740 1.790 2,966 -0.02(-1.10%)
Feb 13, 2024 1.760 1.810 1.700 1.810 20,774 -0.05(-2.69%)
Feb 12, 2024 1.900 2.001 1.850 1.860 17,511 +0.03(+1.64%)
Feb 09, 2024 1.870 2.010 1.800 1.830 16,082 -0.04(-2.14%)
Feb 08, 2024 1.920 1.960 1.870 1.870 8,688 -0.05(-2.61%)
Feb 07, 2024 1.930 2.068 1.920 1.920 5,028 -0.13(-6.44%)
Feb 06, 2024 1.880 2.200 1.880 2.052 15,413 +0.06(+3.13%)
Feb 05, 2024 1.950 1.990 1.870 1.990 3,157 -0.03(-1.49%)
Feb 02, 2024 1.890 2.020 1.890 2.020 4,891 +0.03(+1.51%)
Feb 01, 2024 1.900 2.100 1.740 1.990 33,602 +0.01(+0.51%)
Jan 31, 2024 1.820 2.074 1.820 1.980 55,560 +0.07(+3.66%)
Jan 30, 2024 1.860 2.000 1.800 1.910 17,443 +0.09(+4.95%)
Jan 29, 2024 1.780 1.830 1.720 1.820 6,778 -0.01(-0.55%)
Jan 26, 2024 1.780 1.880 1.770 1.830 9,019 +0.02(+1.10%)
Jan 25, 2024 1.790 1.900 1.720 1.810 32,431 +0.00(+0.00%)
Jan 24, 2024 1.890 1.920 1.722 1.810 22,645 -0.04(-2.16%)
Jan 23, 2024 1.880 1.950 1.850 1.850 16,337 -0.08(-4.15%)
Jan 22, 2024 2.000 2.000 1.900 1.930 8,880 -0.08(-3.98%)
Jan 19, 2024 1.910 2.090 1.910 2.010 49,829 +0.04(+2.13%)
Jan 18, 2024 2.110 2.150 1.860 1.968 74,473 -0.18(-8.47%)
Jan 17, 2024 2.210 2.210 2.120 2.150 47,274 -0.10(-4.44%)
Jan 16, 2024 2.150 2.340 2.130 2.250 166,886 -0.20(-8.16%)
Jan 12, 2024 2.470 2.700 2.410 2.450 489,237 -0.08(-3.16%)
Jan 11, 2024 2.640 3.110 2.460 2.530 19,139,774 +0.53(+26.50%)
Jan 10, 2024 2.250 2.340 1.900 2.000 16,324 -0.31(-13.42%)
Jan 09, 2024 2.490 2.530 2.210 2.310 13,208 -0.07(-3.09%)
Jan 08, 2024 2.280 2.425 2.280 2.384 6,918 +0.03(+1.43%)
Jan 05, 2024 2.370 2.370 2.350 2.350 2,206 +0.00(+0.00%)
Jan 04, 2024 2.450 2.450 2.350 2.350 1,501 -0.12(-4.76%)
Jan 03, 2024 2.460 2.467 2.350 2.467 3,295 +0.04(+1.75%)
Jan 02, 2024 2.500 2.500 2.400 2.425 2,529 -0.04(-1.42%)
Dec 29, 2023 2.400 2.460 2.400 2.460 230 +0.08(+3.36%)
Dec 28, 2023 2.390 2.490 2.380 2.380 8,826 -0.04(-1.84%)
Dec 27, 2023 2.425 2.425 2.425 2.425 1,034 +0.02(+1.02%)
Dec 26, 2023 2.400 2.400 2.400 2.400 3,926 -0.02(-0.83%)
Dec 22, 2023 2.380 2.454 2.380 2.420 1,992 -0.03(-1.22%)
Dec 21, 2023 2.480 2.500 2.450 2.450 7,050 +0.02(+0.82%)
Dec 20, 2023 2.550 2.550 2.400 2.430 4,241 -0.00(-0.21%)
Dec 19, 2023 2.500 2.500 2.400 2.435 2,661 -0.06(-2.21%)
Dec 18, 2023 2.380 2.490 2.380 2.490 1,479 +0.13(+5.52%)
Dec 15, 2023 2.500 2.500 2.360 2.360 11,080 +0.01(+0.42%)
Dec 14, 2023 2.500 2.700 2.350 2.350 7,610 -0.09(-3.69%)
Dec 12, 2023 2.440 199 -0.06(-2.40%)
Dec 11, 2023 2.500 2.500 2.482 2.500 1,967 +0.01(+0.40%)
Dec 08, 2023 2.700 2.700 2.390 2.490 4,218 -0.02(-0.79%)
Dec 07, 2023 2.510 2.510 2.510 2.510 885 +0.01(+0.40%)
Dec 06, 2023 2.500 2.550 2.500 2.500 9,109 -0.03(-1.19%)
Dec 05, 2023 2.400 2.600 2.275 2.530 22,703 +0.12(+4.98%)
Dec 04, 2023 2.400 2.410 2.400 2.410 4,348 +0.13(+5.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.