Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molecule Holdings Inc (CSE: MLCL )

0.0050 UNCHANGED
Last Price Updated: 10:03 AM EST, Mar 5, 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 (%)
Feb 26, 2021 0.1450 0.1450 0.1300 0.1350 282,800 -0.01(-3.57%)
Feb 25, 2021 0.1500 0.1500 0.1400 0.1400 369,214 -0.01(-6.67%)
Feb 24, 2021 0.1350 0.1500 0.1350 0.1500 516,343 +0.01(+11.11%)
Feb 23, 2021 0.1400 0.1400 0.1300 0.1350 552,879 +0.00(+0.00%)
Feb 22, 2021 0.1500 0.1500 0.1350 0.1350 298,460 -0.01(-3.57%)
Feb 19, 2021 0.1400 0.1550 0.1400 0.1400 432,000 -0.01(-6.67%)
Feb 18, 2021 0.1450 0.1500 0.1350 0.1500 339,513 +0.01(+3.45%)
Feb 17, 2021 0.1550 0.1550 0.1450 0.1450 386,150 -0.02(-9.38%)
Feb 16, 2021 0.1550 0.1600 0.1450 0.1600 737,168 +0.02(+10.34%)
Feb 12, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 11, 2021 0.1600 0.1600 0.1400 0.1450 839,983 -0.01(-3.33%)
Feb 10, 2021 0.1500 0.1600 0.1450 0.1500 941,450 +0.01(+3.45%)
Feb 09, 2021 0.1400 0.1700 0.1400 0.1450 2,751,277 +0.01(+7.41%)
Feb 08, 2021 0.1300 0.1400 0.1300 0.1350 315,200 +0.00(+0.00%)
Feb 05, 2021 0.1400 0.1400 0.1300 0.1350 771,900 -0.01(-3.57%)
Feb 04, 2021 0.1350 0.1400 0.1300 0.1400 436,823 +0.01(+3.70%)
Feb 03, 2021 0.1350 0.1500 0.1300 0.1350 1,277,200 +0.01(+3.85%)
Feb 02, 2021 0.1250 0.1300 0.1200 0.1300 573,500 +0.01(+13.04%)
Feb 01, 2021 0.1250 0.1250 0.1150 0.1150 382,887 -0.00(-4.17%)
Jan 29, 2021 0.1150 0.1250 0.1150 0.1200 439,300 -0.01(-4.00%)
Jan 28, 2021 0.1300 0.1300 0.1200 0.1250 951,493 +0.00(+0.00%)
Jan 27, 2021 0.1350 0.1350 0.1200 0.1250 584,367 -0.01(-7.41%)
Jan 26, 2021 0.1500 0.1500 0.1350 0.1350 600,324 -0.01(-6.90%)
Jan 25, 2021 0.1400 0.1650 0.1300 0.1450 1,311,682 +0.01(+7.41%)
Jan 22, 2021 0.1500 0.1500 0.1350 0.1350 326,400 -0.01(-6.90%)
Jan 21, 2021 0.1450 0.1500 0.1350 0.1450 738,927 +0.00(+3.57%)
Jan 20, 2021 0.1500 0.1500 0.1350 0.1400 236,500 -0.01(-6.67%)
Jan 19, 2021 0.1500 0.1500 0.1250 0.1500 624,035 +0.01(+7.14%)
Jan 18, 2021 0.1550 0.1600 0.1400 0.1400 1,239,858 -0.01(-6.67%)
Jan 15, 2021 0.1450 0.1600 0.1400 0.1500 1,862,000 +0.01(+7.14%)
Jan 14, 2021 0.1250 0.1450 0.1150 0.1400 1,211,946 +0.02(+16.67%)
Jan 13, 2021 0.1200 0.1250 0.1150 0.1200 147,828 -0.01(-7.69%)
Jan 12, 2021 0.1250 0.1300 0.1250 0.1300 186,884 +0.01(+4.00%)
Jan 11, 2021 0.1300 0.1300 0.1250 0.1250 468,500 +0.00(+0.00%)
Jan 08, 2021 0.1350 0.1400 0.1200 0.1250 800,300 -0.01(-7.41%)
Jan 07, 2021 0.1250 0.1450 0.1250 0.1350 2,139,050 +0.02(+12.50%)
Jan 06, 2021 0.1250 0.1250 0.1150 0.1200 2,007,613 +0.00(+0.00%)
Jan 05, 2021 0.1050 0.1250 0.1000 0.1200 1,913,744 +0.01(+14.29%)
Jan 04, 2021 0.1000 0.1050 0.1000 0.1050 326,560 +0.00(+5.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 30, 2020 0.1000 0.1000 0.0950 0.0950 177,900 +0.00(+0.00%)
Dec 29, 2020 0.1000 0.1000 0.0900 0.0950 108,620 +0.00(+0.00%)
Dec 24, 2020 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Dec 23, 2020 0.1000 0.1050 0.1000 0.1050 333,500 +0.00(+5.00%)
Dec 22, 2020 0.1000 0.1050 0.0950 0.1000 217,600 +0.00(+0.00%)
Dec 21, 2020 0.1000 0.1050 0.0900 0.1000 698,817 +0.00(+0.00%)
Dec 18, 2020 0.1000 0.1050 0.0950 0.1000 586,300 -0.00(-4.76%)
Dec 17, 2020 0.1050 0.1100 0.1000 0.1050 453,934 +0.00(+0.00%)
Dec 16, 2020 0.1000 0.1100 0.0950 0.1050 1,513,850 +0.00(+5.00%)
Dec 15, 2020 0.1100 0.1100 0.0900 0.1000 2,256,089 -0.00(-4.76%)
Dec 14, 2020 0.0950 0.1350 0.0900 0.1050 5,722,207 +0.01(+16.67%)
Dec 11, 2020 0.0800 0.1000 0.0750 0.0900 1,047,300 +0.01(+12.50%)
Dec 10, 2020 0.0800 0.0800 0.0800 0.0800 214,760 +0.00(+0.00%)
Dec 09, 2020 0.0750 0.0800 0.0750 0.0800 682,400 +0.00(+0.00%)
Dec 08, 2020 0.0850 0.0850 0.0800 0.0800 178,600 +0.00(+0.00%)
Dec 07, 2020 0.0800 0.0800 0.0800 0.0800 85,094 +0.00(+0.00%)
Dec 04, 2020 0.0900 0.0900 0.0800 0.0800 584,000 -0.01(-5.88%)
Dec 03, 2020 0.0850 0.0900 0.0850 0.0850 271,095 +0.01(+6.25%)
Dec 02, 2020 0.0800 0.0800 0.0800 0.0800 6,170 +0.00(+0.00%)
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.