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, 2016 0.1200 0.1200 0.1000 0.1100 299,200 -0.01(-4.35%)
Aug 30, 2016 0.1200 0.1350 0.1100 0.1150 376,783 -0.00(-4.17%)
Aug 29, 2016 0.1000 0.1300 0.1000 0.1200 329,720 +0.03(+33.33%)
Aug 26, 2016 0.1000 0.1000 0.0900 0.0900 168,500 -0.01(-10.00%)
Aug 25, 2016 0.0900 0.1000 0.0850 0.1000 244,755 +0.01(+5.26%)
Aug 24, 2016 0.1050 0.1050 0.0900 0.0950 890,055 -0.01(-13.64%)
Aug 23, 2016 0.1200 0.1250 0.1100 0.1100 593,193 -0.01(-8.33%)
Aug 22, 2016 0.1100 0.1200 0.1000 0.1200 388,675 +0.00(+0.00%)
Aug 19, 2016 0.1300 0.1350 0.1100 0.1200 365,025 -0.01(-4.00%)
Aug 18, 2016 0.1350 0.1350 0.1200 0.1250 112,500 -0.02(-10.71%)
Aug 17, 2016 0.1450 0.1450 0.1350 0.1400 209,013 +0.01(+3.70%)
Aug 16, 2016 0.1400 0.1400 0.1300 0.1350 149,065 -0.01(-3.57%)
Aug 15, 2016 0.1250 0.1450 0.1200 0.1400 527,591 +0.01(+7.69%)
Aug 12, 2016 0.1500 0.1550 0.1250 0.1300 1,417,869 -0.02(-16.13%)
Aug 11, 2016 0.1800 0.1800 0.1500 0.1550 727,041 -0.02(-8.82%)
Aug 10, 2016 0.1900 0.1950 0.1450 0.1700 2,325,963 -0.01(-5.56%)
Aug 09, 2016 0.1450 0.1850 0.1450 0.1800 3,130,268 +0.05(+38.46%)
Aug 08, 2016 0.1100 0.1450 0.1100 0.1300 2,662,819 +0.03(+30.00%)
Aug 05, 2016 0.0650 0.1200 0.0650 0.1000 4,146,580 +0.04(+66.67%)
Aug 04, 2016 0.0650 0.0650 0.0600 0.0600 55,400 -0.01(-7.69%)
Aug 03, 2016 0.0600 0.0650 0.0600 0.0650 124,860 +0.01(+8.33%)
Aug 02, 2016 0.0650 0.0700 0.0550 0.0600 544,612 +0.00(+0.00%)
Jul 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 28, 2016 0.0600 0.0650 0.0600 0.0600 59,000 -0.01(-7.69%)
Jul 27, 2016 0.0600 0.0650 0.0600 0.0650 26,200 +0.01(+8.33%)
Jul 25, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 22, 2016 0.0600 0.0650 0.0600 0.0650 92,000 +0.01(+8.33%)
Jul 21, 2016 0.0550 0.0600 0.0550 0.0600 52,000 +0.00(+9.09%)
Jul 20, 2016 0.0600 0.0600 0.0500 0.0550 132,500 -0.00(-8.33%)
Jul 19, 2016 0.0600 0.0600 0.0550 0.0600 84,880 +0.00(+0.00%)
Jul 18, 2016 0.0600 0.0600 0.0600 0.0600 141,775 -0.01(-7.69%)
Jul 15, 2016 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
Jul 14, 2016 0.0650 0.0650 0.0650 0.0650 20,500 +0.00(+0.00%)
Jul 13, 2016 0.0700 0.0700 0.0650 0.0650 55,240 -0.01(-7.14%)
Jul 12, 2016 0.0700 0.0700 0.0700 0.0700 145,000 +0.01(+7.69%)
Jul 11, 2016 0.0700 0.0750 0.0650 0.0650 70,000 -0.01(-7.14%)
Jul 08, 2016 0.0700 0.0650 0.0700 99,000 +0.00(+0.00%)
Jul 07, 2016 0.0700 0.0700 0.0700 0.0700 73,000 +0.00(+0.00%)
Jul 05, 2016 0.0650 0.0700 0.0650 0.0700 164,000 +0.00(+0.00%)
Jul 04, 2016 0.0700 0.0700 0.0650 0.0700 46,500 +0.00(+0.00%)
Jun 30, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 29, 2016 0.0600 0.0650 0.0600 0.0650 116,000 +0.01(+8.33%)
Jun 28, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 27, 2016 0.0700 0.0700 0.0600 0.0600 371,381 -0.01(-7.69%)
Jun 24, 2016 0.0650 0.0650 0.0600 0.0650 66,000 +0.01(+8.33%)
Jun 23, 2016 0.0600 0.0600 0.0600 0.0600 135,000 +0.00(+0.00%)
Jun 22, 2016 0.0650 0.0650 0.0600 0.0600 132,400 -0.01(-7.69%)
Jun 21, 2016 0.0650 0.0650 0.0600 0.0650 63,000 +0.00(+0.00%)
Jun 20, 2016 0.0700 0.0700 0.0650 0.0650 76,000 +0.00(+0.00%)
Jun 17, 2016 0.0700 0.0700 0.0650 0.0650 70,400 -0.01(-7.14%)
Jun 16, 2016 0.0700 0.0700 0.0650 0.0700 173,000 +0.01(+7.69%)
Jun 15, 2016 0.0700 0.0700 0.0650 0.0650 413,506 +0.00(+0.00%)
Jun 14, 2016 0.0700 0.0700 0.0650 0.0650 94,500 +0.00(+0.00%)
Jun 13, 2016 0.0750 0.0750 0.0650 0.0650 360,600 -0.01(-7.14%)
Jun 10, 2016 0.0800 0.0800 0.0700 0.0700 1,209,350 +0.01(+16.67%)
Jun 09, 2016 0.0700 0.0700 0.0600 0.0600 152,000 -0.01(-14.29%)
Jun 08, 2016 0.0800 0.0800 0.0700 0.0700 360,000 -0.00(-6.67%)
Jun 07, 2016 0.0750 0.0800 0.0700 0.0750 807,220 -0.01(-6.25%)
Jun 06, 2016 0.0650 0.0800 0.0650 0.0800 794,102 +0.02(+33.33%)
Jun 03, 2016 0.0650 0.0650 0.0550 0.0600 101,805 +0.00(+0.00%)
Jun 02, 2016 0.0500 0.0650 0.0500 0.0600 1,338,275 +0.01(+20.00%)
Jun 01, 2016 0.0600 0.0600 0.0500 0.0500 511,000 -0.00(-9.09%)
May 31, 2016 0.0650 0.0650 0.0550 0.0550 228,577 -0.01(-15.38%)
May 30, 2016 0.0500 0.0650 0.0500 0.0650 333,000 +0.01(+30.00%)
May 27, 2016 0.0500 0.0500 0.0500 0.0500 77,400 +0.00(+0.00%)
May 26, 2016 0.0500 0.0500 0.0500 0.0500 227,928 +0.00(+0.00%)
May 25, 2016 0.0500 0.0500 0.0450 0.0500 337,000 +0.00(+0.00%)
May 24, 2016 0.0500 0.0500 0.0400 0.0500 991,570 -0.00(-9.09%)
May 20, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 19, 2016 0.0600 0.0600 0.0500 0.0500 373,850 -0.00(-9.09%)
May 18, 2016 0.0750 0.0750 0.0550 0.0550 963,450 -0.02(-21.43%)
May 17, 2016 0.0600 0.0700 0.0550 0.0700 3,358,844 +0.02(+27.27%)
May 16, 2016 0.0500 0.0550 0.0450 0.0550 437,000 +0.01(+22.22%)
May 13, 2016 0.0500 0.0500 0.0450 0.0450 305,000 +0.00(+0.00%)
May 12, 2016 0.0500 0.0500 0.0450 0.0450 53,000 -0.01(-10.00%)
May 11, 2016 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
May 10, 2016 0.0450 0.0500 0.0450 0.0500 135,700 +0.00(+0.00%)
May 09, 2016 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
May 06, 2016 0.0450 0.0500 0.0450 0.0500 64,250 +0.00(+0.00%)
May 04, 2016 0.0500 0.0500 0.0500 120 +0.00(+0.00%)
May 03, 2016 0.0550 0.0550 0.0450 0.0500 288,000 +0.00(+0.00%)
May 02, 2016 0.0500 0.0500 0.0450 0.0500 116,000 +0.01(+11.11%)
Apr 29, 2016 0.0550 0.0550 0.0450 0.0450 51,700 -0.01(-10.00%)
Apr 28, 2016 0.0500 0.0500 0.0500 0.0500 229,900 +0.01(+11.11%)
Apr 26, 2016 0.0450 0.0450 0.0450 250 -0.01(-25.00%)
Apr 25, 2016 0.0600 0.0600 0.0500 0.0600 157,652 -0.01(-7.69%)
Apr 22, 2016 0.0600 0.0650 0.0600 0.0650 183,220 +0.00(+0.00%)
Apr 21, 2016 0.0450 0.0650 0.0450 0.0650 393,292 +0.01(+30.00%)
Apr 20, 2016 0.0550 0.0550 0.0450 0.0500 362,626 +0.00(+0.00%)
Apr 19, 2016 0.0600 0.0600 0.0500 0.0500 247,200 -0.01(-16.67%)
Apr 18, 2016 0.0550 0.0650 0.0550 0.0600 144,100 -0.01(-7.69%)
Apr 15, 2016 0.0550 0.0650 0.0500 0.0650 693,665 -0.01(-7.14%)
Apr 14, 2016 0.0400 0.0700 0.0400 0.0700 2,784,916 +0.03(+75.00%)
Apr 13, 2016 0.0450 0.0450 0.0400 0.0400 534,000 -0.00(-11.11%)
Apr 12, 2016 0.0550 0.0550 0.0400 0.0450 596,000 -0.01(-18.18%)
Apr 11, 2016 0.0400 0.0550 0.0350 0.0550 1,792,755 +0.01(+37.50%)
Apr 08, 2016 0.0200 0.0400 0.0200 0.0400 1,803,000 +0.02(+100.00%)
Apr 07, 2016 0.0200 0.0200 0.0200 0.0200 16,000 -0.01(-20.00%)
Apr 06, 2016 0.0250 0.0250 0.0200 0.0250 948,000 +0.00(+0.00%)
Apr 05, 2016 0.0250 0.0250 0.0250 0.0250 497,000 +0.00(+0.00%)
Apr 04, 2016 0.0250 0.0250 0.0250 0.0250 15,200 -0.00(-16.67%)
Apr 01, 2016 0.0250 0.0300 0.0250 0.0300 202,000 +0.00(+0.00%)
Mar 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 29, 2016 0.0300 0.0350 0.0300 0.0300 213,000 +0.00(+0.00%)
Mar 28, 2016 0.0250 0.0300 0.0250 0.0300 8,000 +0.00(+20.00%)
Mar 23, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 22, 2016 0.0250 0.0250 0.0250 0.0250 60,000 -0.00(-16.67%)
Mar 21, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 18, 2016 0.0300 0.0300 0.0250 0.0300 55,000 +0.00(+20.00%)
Mar 17, 2016 0.0250 0.0300 0.0250 0.0250 121,000 +0.00(+0.00%)
Mar 16, 2016 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Mar 15, 2016 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 14, 2016 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Mar 11, 2016 0.0250 0.0250 0.0250 0.0250 45,000 -0.00(-16.67%)
Mar 08, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 07, 2016 0.0250 0.0250 0.0250 0.0250 239,100 -0.00(-16.67%)
Mar 04, 2016 0.0350 0.0350 0.0300 0.0300 239,200 -0.01(-14.29%)
Mar 03, 2016 0.0300 0.0400 0.0300 0.0350 275,000 +0.01(+16.67%)
Mar 02, 2016 0.0300 0.0300 0.0300 0.0300 77,000 +0.00(+0.00%)
Mar 01, 2016 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Feb 29, 2016 0.0250 0.0350 0.0250 0.0300 422,800 +0.00(+20.00%)
Feb 23, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 22, 2016 0.0250 0.0300 0.0250 0.0300 23,400 +0.00(+20.00%)
Feb 19, 2016 0.0200 0.0250 0.0200 0.0250 90,000 +0.01(+25.00%)
Feb 18, 2016 0.0150 0.0250 0.0150 0.0200 262,400 +0.01(+33.33%)
Feb 16, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 12, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 11, 2016 0.0200 0.0200 0.0200 0.0200 101,400 -0.01(-20.00%)
Feb 10, 2016 0.0200 0.0250 0.0200 0.0250 91,000 +0.00(+0.00%)
Feb 09, 2016 0.0200 0.0300 0.0200 0.0250 345,000 +0.01(+25.00%)
Feb 08, 2016 0.0150 0.0200 0.0150 0.0200 445,600 +0.01(+100.00%)
Feb 05, 2016 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Feb 01, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 27, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 25, 2016 0.0100 0.0100 0.0100 525 +0.00(+0.00%)
Jan 22, 2016 0.0100 0.0100 0.0100 0.0100 4,500 +0.00(+0.00%)
Jan 15, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 14, 2016 0.0100 0.0100 0.0100 0.0100 177,000 +0.00(+0.00%)
Jan 13, 2016 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Jan 12, 2016 0.0100 0.0100 0.0100 0.0100 28,000 +0.00(+0.00%)
Jan 11, 2016 0.0100 0.0100 0.0100 0.0100 166,400 +0.00(+0.00%)
Jan 07, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 06, 2016 0.0100 0.0100 0.0100 0.0100 334,000 +0.00(+0.00%)
Jan 04, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 31, 2015 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Dec 29, 2015 0.0050 0.0050 0.0050 200 +0.00(+0.00%)
Dec 24, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 23, 2015 0.0100 0.0100 0.0050 0.0050 190,200 +0.00(+0.00%)
Dec 22, 2015 0.0050 0.0050 0.0050 0.0050 540,500 +0.00(+0.00%)
Dec 21, 2015 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Dec 18, 2015 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Dec 16, 2015 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Dec 15, 2015 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Dec 11, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 10, 2015 0.0100 0.0100 0.0100 0.0100 70,250 -0.00(-33.33%)
Dec 09, 2015 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+50.00%)
Dec 08, 2015 0.0150 0.0150 0.0100 0.0100 103,400 +0.00(+0.00%)
Dec 04, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 03, 2015 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Dec 02, 2015 0.0100 0.0100 0.0100 0.0100 158,000 +0.00(+0.00%)
Nov 30, 2015 0.0100 0.0100 0.0100 600 +0.00(+0.00%)
Nov 27, 2015 0.0100 0.0100 0.0100 0.0100 235,300 +0.00(+0.00%)
Nov 26, 2015 0.0100 0.0100 0.0100 0.0100 16,000 -0.00(-33.33%)
Nov 25, 2015 0.0100 0.0150 0.0100 0.0150 497,500 +0.00(+0.00%)
Nov 24, 2015 0.0100 0.0150 0.0100 0.0150 202,000 +0.00(+50.00%)
Nov 20, 2015 0.0100 0.0150 0.0100 0.0100 142,400 -0.00(-33.33%)
Nov 19, 2015 0.0150 0.0150 0.0150 0.0150 51,000 +0.00(+0.00%)
Nov 18, 2015 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Nov 13, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 12, 2015 0.0200 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 11, 2015 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Oct 30, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 27, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 22, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 16, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Oct 15, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 13, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 08, 2015 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Oct 07, 2015 0.0250 0.0250 0.0250 0.0250 7,200 +0.00(+0.00%)
Oct 06, 2015 0.0250 0.0250 0.0250 0.0250 4,900 -0.00(-16.67%)
Oct 05, 2015 0.0250 0.0300 0.0250 0.0300 9,180 -0.01(-14.29%)
Oct 02, 2015 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Sep 25, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 24, 2015 0.0250 0.0300 0.0250 0.0300 3,800 +0.00(+0.00%)
Sep 18, 2015 0.0300 0.0300 0.0300 25 +0.00(+0.00%)
Sep 17, 2015 0.0250 0.0400 0.0250 0.0300 172,510 -0.01(-25.00%)
Sep 16, 2015 0.0350 0.0400 0.0350 0.0400 103,000 +0.00(+14.29%)
Sep 14, 2015 0.0350 0.0350 0.0350 0 +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.