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

Molecule Holdings Inc (TSV: EVR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 30, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 29, 2018 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Aug 28, 2018 0.0350 0.0350 0.0350 0.0350 102,740 +0.00(+0.00%)
Aug 27, 2018 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Aug 24, 2018 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Aug 23, 2018 0.0350 0.0400 0.0350 0.0350 113,100 +0.00(+0.00%)
Aug 22, 2018 0.0350 0.0350 0.0300 0.0350 363,000 +0.00(+0.00%)
Aug 21, 2018 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0400 0.0300 0.0350 457,000 +0.00(+0.00%)
Aug 17, 2018 0.0350 0.0400 0.0300 0.0350 456,889 +0.00(+0.00%)
Aug 16, 2018 0.0350 0.0350 0.0300 0.0350 1,825,000 +0.01(+16.67%)
Aug 15, 2018 0.0300 0.0300 0.0300 0.0300 392,900 +0.00(+0.00%)
Aug 14, 2018 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Aug 13, 2018 0.0300 0.0300 0.0300 0.0300 88,000 +0.00(+0.00%)
Aug 10, 2018 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Aug 09, 2018 0.0300 0.0300 0.0300 0.0300 431,500 +0.00(+0.00%)
Aug 08, 2018 0.0300 0.0300 0.0300 0.0300 101,335 +0.00(+0.00%)
Aug 07, 2018 0.0300 0.0300 0.0300 0.0300 344,500 -0.01(-14.29%)
Aug 03, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 02, 2018 0.0300 0.0300 0.0250 0.0300 1,599,019 +0.00(+0.00%)
Aug 01, 2018 0.0300 0.0350 0.0300 0.0300 36,500 +0.00(+0.00%)
Jul 31, 2018 0.0350 0.0350 0.0300 0.0300 25,000 -0.01(-14.29%)
Jul 30, 2018 0.0300 0.0350 0.0300 0.0350 408,800 +0.00(+0.00%)
Jul 27, 2018 0.0350 0.0350 0.0300 0.0350 997,500 +0.00(+0.00%)
Jul 26, 2018 0.0400 0.0400 0.0350 0.0350 67,000 -0.00(-12.50%)
Jul 25, 2018 0.0350 0.0400 0.0350 0.0400 220,680 +0.00(+14.29%)
Jul 19, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 18, 2018 0.0350 0.0400 0.0350 0.0400 61,000 +0.00(+14.29%)
Jul 17, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jul 13, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 10, 2018 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+14.29%)
Jul 09, 2018 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jul 06, 2018 0.0400 0.0400 0.0350 0.0350 24,625 -0.00(-12.50%)
Jul 05, 2018 0.0350 0.0400 0.0350 0.0400 316,500 +0.00(+14.29%)
Jul 03, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 28, 2018 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Jun 27, 2018 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+14.29%)
Jun 26, 2018 0.0350 0.0350 0.0350 0.0350 161,500 +0.00(+0.00%)
Jun 25, 2018 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jun 22, 2018 0.0400 0.0400 0.0350 0.0350 20,000 +0.00(+0.00%)
Jun 21, 2018 0.0350 0.0350 0.0350 0.0350 65,000 +0.00(+0.00%)
Jun 20, 2018 0.0350 0.0400 0.0350 0.0350 978,378 +0.00(+0.00%)
Jun 19, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jun 18, 2018 0.0350 0.0350 0.0350 0.0350 8,750 +0.00(+0.00%)
Jun 13, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 12, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jun 11, 2018 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jun 06, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 05, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 04, 2018 0.0450 0.0450 0.0350 0.0350 9,000 -0.00(-12.50%)
Jun 01, 2018 0.0350 0.0400 0.0350 0.0400 353,000 +0.00(+0.00%)
May 30, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 29, 2018 0.0400 0.0400 0.0350 0.0400 141,570 +0.00(+0.00%)
May 28, 2018 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+0.00%)
May 25, 2018 0.0400 0.0400 0.0400 0.0400 34,375 +0.00(+0.00%)
May 24, 2018 0.0400 0.0400 0.0400 0.0400 109,400 +0.00(+0.00%)
May 23, 2018 0.0400 0.0400 0.0400 0.0400 233,728 +0.00(+0.00%)
May 22, 2018 0.0450 0.0450 0.0400 0.0400 11,000 +0.00(+0.00%)
May 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2018 0.0400 0.0400 0.0400 0.0400 830,602 +0.00(+0.00%)
May 16, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
May 14, 2018 0.0450 0.0450 0.0400 0.0400 27,000 +0.00(+0.00%)
May 11, 2018 0.0400 0.0400 0.0400 0.0400 22,126 +0.00(+0.00%)
May 10, 2018 0.0400 0.0400 0.0400 0.0400 70,000 -0.00(-11.11%)
May 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 07, 2018 0.0500 0.0500 0.0400 0.0400 29,528 -0.00(-11.11%)
May 04, 2018 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
May 03, 2018 0.0450 0.0450 0.0400 0.0400 28,000 +0.00(+0.00%)
May 02, 2018 0.0450 0.0450 0.0400 0.0400 89,800 -0.00(-11.11%)
May 01, 2018 0.0450 0.0450 0.0450 0.0450 46,000 -0.01(-10.00%)
Apr 30, 2018 0.0500 0.0500 0.0450 0.0500 166,800 +0.01(+11.11%)
Apr 27, 2018 0.0450 0.0450 0.0450 0.0450 43,700 +0.00(+0.00%)
Apr 26, 2018 0.0500 0.0500 0.0450 0.0450 21,800 +0.00(+0.00%)
Apr 25, 2018 0.0450 0.0450 0.0450 0.0450 98,200 +0.00(+0.00%)
Apr 24, 2018 0.0500 0.0500 0.0450 0.0450 69,000 +0.00(+0.00%)
Apr 23, 2018 0.0450 0.0500 0.0450 0.0450 181,322 +0.00(+0.00%)
Apr 20, 2018 0.0450 0.0450 0.0450 0.0450 106,000 +0.00(+0.00%)
Apr 19, 2018 0.0450 0.0450 0.0450 0.0450 76,900 -0.01(-10.00%)
Apr 18, 2018 0.0450 0.0500 0.0400 0.0500 103,632 +0.01(+11.11%)
Apr 17, 2018 0.0450 0.0500 0.0450 0.0450 258,660 -0.01(-10.00%)
Apr 16, 2018 0.0500 0.0500 0.0450 0.0500 384,260 +0.00(+0.00%)
Apr 13, 2018 0.0450 0.0550 0.0450 0.0500 3,341,059 +0.01(+25.00%)
Apr 12, 2018 0.0400 0.0400 0.0350 0.0400 514,200 +0.00(+0.00%)
Apr 11, 2018 0.0350 0.0400 0.0350 0.0400 164,032 +0.00(+14.29%)
Apr 09, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 06, 2018 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Apr 05, 2018 0.0400 0.0400 0.0350 0.0350 13,000 +0.00(+0.00%)
Apr 04, 2018 0.0350 0.0350 0.0350 0.0350 88,000 +0.00(+0.00%)
Apr 02, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 28, 2018 0.0350 0.0350 0.0350 0.0350 4,222 +0.00(+0.00%)
Mar 27, 2018 0.0350 0.0350 0.0350 0.0350 11,800 +0.00(+0.00%)
Mar 26, 2018 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Mar 22, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 16, 2018 0.0400 0.0400 0.0400 200 -0.00(-11.11%)
Mar 15, 2018 0.0450 0.0450 0.0400 0.0450 118,400 +0.00(+12.50%)
Mar 14, 2018 0.0400 0.0400 0.0400 0.0400 244,600 +0.00(+0.00%)
Mar 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 09, 2018 0.0400 0.0400 0.0400 0.0400 51,000 +0.00(+0.00%)
Mar 08, 2018 0.0400 0.0400 0.0400 0.0400 51,550 +0.00(+0.00%)
Mar 07, 2018 0.0400 0.0450 0.0400 0.0400 255,100 +0.00(+14.29%)
Mar 06, 2018 0.0400 0.0400 0.0350 0.0350 311,701 -0.00(-12.50%)
Mar 05, 2018 0.0450 0.0450 0.0400 0.0400 221,000 -0.00(-11.11%)
Mar 02, 2018 0.0400 0.0450 0.0400 0.0450 549,000 +0.00(+12.50%)
Mar 01, 2018 0.0400 0.0400 0.0400 0.0400 30,450 +0.00(+0.00%)
Feb 28, 2018 0.0400 0.0400 0.0400 0.0400 182,507 +0.00(+0.00%)
Feb 27, 2018 0.0450 0.0450 0.0400 0.0400 2,197,800 +0.00(+0.00%)
Feb 26, 2018 0.0400 0.0600 0.0400 0.0400 7,495,520 +0.00(+14.29%)
Feb 23, 2018 0.0350 0.0350 0.0350 0.0350 345,000 +0.00(+0.00%)
Feb 22, 2018 0.0350 0.0350 0.0350 1,929,000 +0.00(+0.00%)
Feb 21, 2018 0.0350 0.0350 0.0350 0.0350 255,000 +0.00(+0.00%)
Feb 20, 2018 0.0400 0.0450 0.0350 0.0350 231,291 -0.00(-12.50%)
Feb 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 15, 2018 0.0400 0.0400 0.0400 0.0400 5,700 +0.00(+14.29%)
Feb 14, 2018 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Feb 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 09, 2018 0.0350 0.0400 0.0350 0.0400 45,500 +0.00(+14.29%)
Feb 08, 2018 0.0400 0.0400 0.0350 0.0350 52,000 +0.00(+0.00%)
Feb 06, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 05, 2018 0.0350 0.0400 0.0350 0.0400 348,000 +0.00(+14.29%)
Feb 02, 2018 0.0350 0.0350 0.0350 0.0350 434,000 -0.00(-12.50%)
Feb 01, 2018 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jan 31, 2018 0.0400 0.0400 0.0350 0.0400 3,509,500 +0.00(+0.00%)
Jan 30, 2018 0.0450 0.0400 0.0400 224,550 +0.00(+0.00%)
Jan 29, 2018 0.0450 0.0450 0.0400 0.0400 328,000 +0.00(+0.00%)
Jan 26, 2018 0.0400 0.0450 0.0400 0.0400 688,585 +0.00(+0.00%)
Jan 25, 2018 0.0400 0.0500 0.0400 0.0400 1,447,000 +0.00(+0.00%)
Jan 24, 2018 0.0500 0.0500 0.0400 0.0400 354,400 -0.01(-20.00%)
Jan 23, 2018 0.0450 0.0500 0.0450 0.0500 120,000 +0.01(+11.11%)
Jan 22, 2018 0.0450 0.0450 0.0450 0.0450 62,000 +0.00(+0.00%)
Jan 19, 2018 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Jan 18, 2018 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
Jan 17, 2018 0.0450 0.0450 0.0450 0.0450 1,500 -0.01(-10.00%)
Jan 16, 2018 0.0500 0.0500 0.0500 0.0500 60,900 +0.00(+0.00%)
Jan 15, 2018 0.0450 0.0500 0.0450 0.0500 146,400 +0.00(+0.00%)
Jan 12, 2018 0.0450 0.0500 0.0400 0.0500 581,400 +0.00(+0.00%)
Jan 11, 2018 0.0400 0.0500 0.0400 0.0500 939,730 +0.01(+25.00%)
Jan 10, 2018 0.0400 0.0400 0.0400 0.0400 87,330 +0.00(+0.00%)
Jan 09, 2018 0.0400 0.0400 0.0400 0.0400 123,985 +0.00(+0.00%)
Jan 08, 2018 0.0350 0.0400 0.0350 0.0400 384,600 +0.00(+0.00%)
Jan 05, 2018 0.0350 0.0400 0.0350 0.0400 147,700 +0.00(+14.29%)
Jan 04, 2018 0.0350 0.0350 0.0300 0.0350 95,000 +0.00(+0.00%)
Jan 03, 2018 0.0350 0.0350 0.0300 0.0350 365,500 +0.00(+0.00%)
Jan 02, 2018 0.0350 0.0350 0.0350 0.0350 150,000 +0.00(+0.00%)
Dec 29, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 28, 2017 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Dec 27, 2017 0.0350 0.0400 0.0350 0.0400 818,200 +0.01(+33.33%)
Dec 22, 2017 0.0300 0.0350 0.0300 0.0300 733,200 +0.00(+0.00%)
Dec 21, 2017 0.0300 0.0300 0.0300 0.0300 72,200 +0.00(+0.00%)
Dec 20, 2017 0.0300 0.0300 0.0300 0.0300 374,545 +0.00(+0.00%)
Dec 19, 2017 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+0.00%)
Dec 18, 2017 0.0300 0.0300 0.0300 0.0300 310,800 +0.00(+0.00%)
Dec 14, 2017 0.0300 0.0300 0.0300 260 +0.00(+0.00%)
Dec 13, 2017 0.0350 0.0350 0.0300 0.0300 90,661 +0.00(+0.00%)
Dec 12, 2017 0.0300 0.0350 0.0300 0.0300 116,500 +0.00(+0.00%)
Dec 11, 2017 0.0300 0.0300 0.0300 0.0300 258,800 +0.00(+0.00%)
Dec 08, 2017 0.0300 0.0300 0.0300 0.0300 973,052 -0.01(-14.29%)
Dec 05, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 30, 2017 0.0300 0.0300 0.0300 400 +0.00(+0.00%)
Nov 29, 2017 0.0300 0.0300 0.0300 0.0300 11,150 -0.01(-14.29%)
Nov 28, 2017 0.0350 0.0350 0.0350 0.0350 103,000 +0.00(+0.00%)
Nov 27, 2017 0.0350 0.0350 0.0350 0.0350 225,000 +0.00(+0.00%)
Nov 24, 2017 0.0350 0.0350 0.0350 0.0350 10,200 +0.00(+0.00%)
Nov 23, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Nov 22, 2017 0.0350 0.0350 0.0300 0.0300 379,000 +0.00(+0.00%)
Nov 21, 2017 0.0300 0.0300 0.0300 0.0300 54,500 +0.00(+0.00%)
Nov 20, 2017 0.0350 0.0350 0.0300 0.0300 466,700 -0.01(-14.29%)
Nov 17, 2017 0.0350 0.0350 0.0350 0.0350 3,600 -0.00(-12.50%)
Nov 16, 2017 0.0350 0.0400 0.0350 0.0400 112,000 +0.00(+14.29%)
Nov 15, 2017 0.0350 0.0350 0.0350 0.0350 450,000 +0.00(+0.00%)
Nov 14, 2017 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
Nov 13, 2017 0.0350 0.0400 0.0350 0.0400 214,000 +0.00(+14.29%)
Nov 10, 2017 0.0350 0.0350 0.0350 0.0350 140,400 +0.00(+0.00%)
Nov 09, 2017 0.0400 0.0400 0.0350 0.0350 886,250 -0.01(-22.22%)
Nov 08, 2017 0.0450 0.0450 0.0450 0.0450 57,000 +0.00(+0.00%)
Nov 07, 2017 0.0400 0.0450 0.0400 0.0450 7,200 +0.00(+0.00%)
Nov 06, 2017 0.0450 0.0450 0.0450 0.0450 102,500 +0.00(+0.00%)
Nov 03, 2017 0.0450 0.0450 0.0450 0.0450 170,000 +0.00(+0.00%)
Nov 02, 2017 0.0500 0.0500 0.0450 0.0450 141,000 -0.01(-10.00%)
Nov 01, 2017 0.0550 0.0550 0.0500 0.0500 209,660 +0.00(+0.00%)
Oct 31, 2017 0.0550 0.0550 0.0500 0.0500 266,500 -0.00(-9.09%)
Oct 30, 2017 0.0450 0.0550 0.0450 0.0550 1,081,200 +0.01(+22.22%)
Oct 27, 2017 0.0400 0.0450 0.0400 0.0450 25,000 +0.00(+12.50%)
Oct 24, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 23, 2017 0.0350 0.0400 0.0350 0.0400 302,000 +0.00(+0.00%)
Oct 20, 2017 0.0350 0.0400 0.0350 0.0400 27,000 +0.00(+14.29%)
Oct 18, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 17, 2017 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Oct 16, 2017 0.0350 0.0400 0.0350 0.0400 77,300 +0.00(+0.00%)
Oct 11, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 05, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2017 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Oct 03, 2017 0.0400 0.0400 0.0400 0.0400 151,500 +0.00(+0.00%)
Oct 02, 2017 0.0450 0.0450 0.0400 0.0400 51,000 -0.00(-11.11%)
Sep 29, 2017 0.0400 0.0450 0.0400 0.0450 70,000 +0.00(+0.00%)
Sep 28, 2017 0.0400 0.0450 0.0400 0.0450 56,000 +0.00(+0.00%)
Sep 27, 2017 0.0500 0.0500 0.0400 0.0450 391,000 +0.00(+0.00%)
Sep 26, 2017 0.0450 0.0500 0.0450 0.0450 83,000 +0.00(+0.00%)
Sep 25, 2017 0.0450 0.0500 0.0400 0.0450 390,700 +0.00(+0.00%)
Sep 22, 2017 0.0450 0.0450 0.0400 0.0450 130,000 +0.00(+0.00%)
Sep 21, 2017 0.0400 0.0450 0.0400 0.0450 218,000 +0.00(+0.00%)
Sep 20, 2017 0.0450 0.0500 0.0450 0.0450 295,000 +0.00(+0.00%)
Sep 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 15, 2017 0.0450 0.0500 0.0400 0.0450 107,700 +0.00(+0.00%)
Sep 14, 2017 0.0450 0.0450 0.0450 0.0450 114,000 +0.00(+0.00%)
Sep 12, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 11, 2017 0.0450 0.0450 0.0450 0.0450 90,500 -0.01(-10.00%)
Sep 06, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 05, 2017 0.0500 0.0500 0.0500 0.0500 211,050 +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.