ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

MLEC Moolec Science SA

1.17
0.11 (10.38%)
Jun 15 2024 - Closed
Delayed by 15 minutes

MLEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1.10 0.04 3.77% 1.04 1.138 1.0399 44,466
Jun 13 2024 1.06 -0.01 -0.93% 1.05 1.07 1.04 21,927
Jun 12 2024 1.07 -0.01 -0.93% 1.08 1.10 1.06 24,877
Jun 11 2024 1.08 0.00 0.00% 1.09 1.11 1.08 13,557
Jun 10 2024 1.08 -0.03 -2.70% 1.12 1.12 1.06 28,366
Jun 07 2024 1.11 -0.06 -5.13% 1.17 1.17 1.10 67,413
Jun 06 2024 1.17 0.00 0.00% 1.16 1.18 1.13 36,274
Jun 05 2024 1.17 -0.02 -1.27% 1.17 1.1895 1.14 50,921
Jun 04 2024 1.185 0.01 0.42% 1.16 1.20 1.1506 28,366
Jun 03 2024 1.18 0.01 0.85% 1.26 1.26 1.12 74,317
May 31 2024 1.1701 -0.03 -2.11% 1.19 1.2399 1.1612 23,359
May 30 2024 1.1953 0.03 2.16% 1.21 1.22 1.15 32,648
May 29 2024 1.17 -0.01 -0.85% 1.20 1.21 1.15 42,374
May 28 2024 1.18 -0.02 -1.67% 1.18 1.21 1.17 42,872
May 24 2024 1.20 -0.01 -0.83% 1.23 1.23 1.19 21,954
May 23 2024 1.21 -0.01 -0.82% 1.24 1.24 1.1984 11,824
May 22 2024 1.22 -0.04 -3.17% 1.24 1.26 1.21 39,146
May 21 2024 1.26 -0.06 -4.55% 1.30 1.33 1.2419 19,432
May 20 2024 1.32 0.12 10.00% 1.23 1.33 1.202 97,197
May 17 2024 1.20 0.00 0.00% 1.18 1.28 1.17 47,484
May 16 2024 1.20 -0.04 -3.23% 1.25 1.25 1.19 65,907
May 15 2024 1.24 -0.02 -1.59% 1.26 1.2996 1.20 115,303
May 14 2024 1.26 0.00 0.00% 1.25 1.35 1.20 118,834
May 13 2024 1.26 -0.04 -3.08% 1.28 1.32 1.10 230,272
May 10 2024 1.30 -0.02 -1.52% 1.30 1.35 1.26 60,768
May 09 2024 1.32 -0.03 -2.22% 1.36 1.36 1.2901 52,387
May 08 2024 1.35 -0.05 -3.57% 1.36 1.39 1.32 103,229
May 07 2024 1.40 0.01 0.72% 1.37 1.41 1.3201 93,642
May 06 2024 1.39 -0.02 -1.42% 1.39 1.43 1.34 146,470
May 03 2024 1.41 0.06 4.44% 1.40 1.45 1.33 228,337
May 02 2024 1.35 0.01 0.75% 1.26 1.40 1.24 366,465
May 01 2024 1.34 -0.08 -5.63% 1.37 1.3867 1.25 376,707
Apr 30 2024 1.42 0.05 3.65% 1.43 1.5066 1.35 3,260,700
Apr 29 2024 1.37 -0.08 -5.52% 1.45 1.48 1.36 199,451
Apr 26 2024 1.45 0.03 2.11% 1.37 1.51 1.3341 308,350
Apr 25 2024 1.42 -0.04 -2.74% 1.39 1.46 1.30 318,444
Apr 24 2024 1.46 -0.27 -15.61% 1.68 1.71 1.36 900,527
Apr 23 2024 1.73 -0.74 -29.96% 2.15 2.15 1.67 3,134,450
Apr 22 2024 2.47 1.07 76.43% 2.97 3.25 2.10 79,549,199
Apr 19 2024 1.40 0.02 1.45% 1.16 1.40 1.16 217,777
Apr 18 2024 1.38 -0.03 -2.13% 1.44 2.17 1.30 3,280,572
Apr 17 2024 1.41 0.11 8.46% 1.29 1.55 1.29 92,844
Apr 16 2024 1.30 0.15 13.04% 1.20 1.435 1.20 74,302
Apr 15 2024 1.15 -0.05 -4.17% 1.21 1.21 1.15 1,060
Apr 12 2024 1.20 0.01 0.84% 1.19 1.20 1.165 18,227
Apr 11 2024 1.19 -0.02 -1.53% 1.23 1.23 1.175 7,480
Apr 10 2024 1.2085 -0.01 -0.94% 1.23 1.2957 1.2085 31,624
Apr 09 2024 1.22 -0.03 -2.40% 1.26 1.27 1.22 6,601
Apr 08 2024 1.25 0.04 3.31% 1.28 1.28 1.22 1,721
Apr 05 2024 1.21 -0.10 -7.63% 1.32 1.35 1.20 19,105
Apr 04 2024 1.31 -0.02 -1.20% 1.33 1.36 1.31 4,926
Apr 03 2024 1.3259 -0.05 -3.92% 1.38 1.41 1.3259 5,354
Apr 02 2024 1.38 0.04 2.99% 1.35 1.38 1.2999 11,552
Apr 01 2024 1.34 -0.04 -2.90% 1.41 1.42 1.34 11,765
Mar 28 2024 1.38 0.00 0.00% 1.38 1.41 1.31 20,515
Mar 27 2024 1.38 -0.03 -2.13% 1.40 1.41 1.3431 10,585
Mar 26 2024 1.41 0.00 0.00% 1.35 1.46 1.32 3,855
Mar 25 2024 1.41 0.01 0.71% 1.39 1.45 1.352 9,416
Mar 22 2024 1.40 0.12 9.37% 1.39 1.60 1.36 34,923
Mar 21 2024 1.28 -0.26 -16.88% 1.53 1.6001 1.24 67,616
Mar 20 2024 1.54 0.04 2.67% 1.42 1.54 1.42 4,878
Mar 19 2024 1.50 -0.15 -9.09% 1.63 1.63 1.46 27,803
Mar 18 2024 1.65 0.02 1.22% 1.58 1.69 1.58 11,619