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

Molecule Holdings Inc (OP: EVRRF )

0.0025 UNCHANGED
Last Price Updated: 1:46 PM EDT, May 22, 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 26, 2016 0.0436 0.0436 0.0436 0 +0.00(+2.35%)
May 25, 2016 0.0300 0.0426 0.0300 0.0426 340 +0.01(+37.42%)
May 24, 2016 0.0450 0.0450 0.0310 0.0310 25,200 -0.02(-34.04%)
May 20, 2016 0.0470 0.0470 0.0470 0 +0.01(+17.50%)
May 19, 2016 0.0410 0.0410 0.0400 0.0400 20,350 -0.01(-23.08%)
May 18, 2016 0.0520 0.0520 0.0520 0.0520 5,000 -0.01(-16.13%)
May 17, 2016 0.0400 0.0620 0.0400 0.0620 92,200 +0.03(+77.14%)
May 16, 2016 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
May 13, 2016 0.0400 0.0400 0.0400 0.0400 55,000 -0.00(-9.09%)
May 12, 2016 0.0440 0.0440 0.0440 0.0440 1,000 +0.00(+12.82%)
May 11, 2016 0.0390 0.0390 0.0390 0.0390 8,000 -0.00(-11.36%)
May 10, 2016 0.0400 0.0440 0.0395 0.0440 52,000 +0.00(+3.53%)
May 09, 2016 0.0425 0.0425 0.0425 0.0425 1,092 +0.00(+0.24%)
May 03, 2016 0.0424 0.0424 0.0424 0 -0.00(-1.17%)
May 02, 2016 0.0429 0.0429 0.0429 0.0429 1,000 -0.00(-4.67%)
Apr 29, 2016 0.0490 0.0490 0.0358 0.0450 3,612 +0.00(+0.00%)
Apr 26, 2016 0.0450 0.0450 0.0450 0 -0.01(-16.67%)
Apr 22, 2016 0.0540 0.0540 0.0540 0 +0.00(+10.20%)
Apr 19, 2016 0.0490 0.0490 0.0490 0 -0.01(-12.50%)
Apr 18, 2016 0.0450 0.0560 0.0450 0.0560 15,000 +0.00(+0.00%)
Apr 15, 2016 0.0435 0.0560 0.0435 0.0560 4,000 +0.00(+2.75%)
Apr 14, 2016 0.0440 0.0545 0.0440 0.0545 720,000 +0.01(+36.25%)
Apr 13, 2016 0.0370 0.0400 0.0370 0.0400 237,000 -0.00(-11.11%)
Apr 12, 2016 0.0400 0.0460 0.0395 0.0450 62,500 -0.00(-6.25%)
Apr 11, 2016 0.0480 0.0480 0.0480 0.0480 15,000 +0.02(+65.52%)
Apr 04, 2016 0.0290 0.0290 0.0290 0 +0.00(+4.32%)
Mar 21, 2016 0.0278 0.0278 0.0278 0 +0.01(+85.33%)
Mar 18, 2016 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-42.66%)
Mar 08, 2016 0.0262 0.0262 0.0262 0 -0.00(-4.53%)
Mar 07, 2016 0.0239 0.0274 0.0221 0.0274 86,800 -0.00(-5.52%)
Mar 04, 2016 0.0290 0.0290 0.0290 0.0290 200,000 +0.00(+0.00%)
Mar 03, 2016 0.0246 0.0290 0.0221 0.0290 248,649 +0.01(+31.22%)
Mar 01, 2016 0.0221 0.0221 0.0221 0 -0.00(-16.64%)
Feb 29, 2016 0.0220 0.0265 0.0220 0.0265 23,000 +0.00(+4.91%)
Feb 23, 2016 0.0253 0.0253 0.0253 0 +0.01(+30.93%)
Feb 19, 2016 0.0193 0.0193 0.0193 0 -0.00(-0.52%)
Feb 18, 2016 0.0061 0.0194 0.0061 0.0194 250,800 +0.00(+1.04%)
Feb 12, 2016 0.0192 0.0192 0.0192 0 +0.01(+165.56%)
Feb 11, 2016 0.0228 0.0228 0.0072 0.0072 31,200 -0.01(-62.54%)
Feb 09, 2016 0.0193 0.0193 0.0193 0 +0.00(+10.92%)
Feb 08, 2016 0.0174 0.0174 0.0174 0.0174 20,000 +0.01(+45.00%)
Jan 27, 2016 0.0120 0.0120 0.0120 0 +0.00(+9.89%)
Jan 25, 2016 0.0109 0.0109 0.0109 0 +0.00(+43.68%)
Jan 22, 2016 0.0100 0.0100 0.0076 0.0076 4,900 -0.00(-24.00%)
Jan 20, 2016 0.0100 0.0100 0.0100 0 +0.01(+233.33%)
Dec 30, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 29, 2015 0.0030 0.0030 0.0030 0.0030 5,200 +0.00(+0.00%)
Dec 28, 2015 0.0030 0.0030 0.0030 0.0030 900 -0.00(-38.78%)
Dec 23, 2015 0.0049 0.0049 0.0049 0 +0.00(+2.08%)
Dec 22, 2015 0.0048 0.0048 0.0048 0.0048 4,000 +0.00(+60.00%)
Dec 16, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 10, 2015 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Dec 08, 2015 0.0050 0.0050 0.0050 0 -0.01(-68.75%)
Dec 07, 2015 0.0160 0.0160 0.0160 0.0160 200 +0.00(+21.21%)
Dec 01, 2015 0.0132 0.0132 0.0132 0 -0.00(-18.01%)
Nov 30, 2015 0.0026 0.0161 0.0026 0.0161 1,100 +0.00(+9.15%)
Nov 27, 2015 0.0147 0.0147 0.0147 0.0147 4,000 +0.00(+29.73%)
Nov 25, 2015 0.0114 0.0114 0.0114 0 -0.00(-29.38%)
Nov 24, 2015 0.0161 0.0161 0.0161 0.0161 100 +0.00(+28.80%)
Nov 23, 2015 0.0125 0.0125 20,000 +0.00(+23.76%)
Nov 20, 2015 0.0101 0.0101 0.0101 0.0101 19,000 -0.01(-46.84%)
Nov 16, 2015 0.0190 0.0190 0.0190 0 +0.01(+88.12%)
Nov 13, 2015 0.0101 0.0101 0.0101 0.0101 100 -0.01(-54.91%)
Oct 30, 2015 0.0224 0.0224 0.0224 0 +0.01(+70.99%)
Oct 29, 2015 0.0152 0.0152 0.0131 0.0131 1,400 -0.01(-53.21%)
Oct 20, 2015 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Oct 19, 2015 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+6.72%)
Oct 15, 2015 0.0253 0.0253 0.0253 0 +0.00(+0.80%)
Oct 13, 2015 0.0251 0.0251 0.0251 0 +0.01(+93.08%)
Oct 12, 2015 0.0130 0.0130 0.0130 0.0130 600 -0.01(-52.03%)
Oct 09, 2015 0.0271 0.0271 0.0271 0.0271 8,199 -0.00(-13.42%)
Oct 02, 2015 0.0313 0.0313 0.0313 0 +0.00(+14.23%)
Sep 25, 2015 0.0274 0.0274 0.0274 0 -0.00(-2.14%)
Sep 16, 2015 0.0280 0.0280 0.0280 0 +0.01(+23.08%)
Sep 14, 2015 0.0227 0.0227 0.0227 0 -0.00(-15.74%)
Sep 01, 2015 0.0270 0.0270 0.0270 0 +0.00(+14.89%)
Aug 28, 2015 0.0235 0.0235 0.0235 0 +0.00(+4.44%)
Aug 26, 2015 0.0225 0.0225 0.0225 0 +0.00(+12.50%)
Aug 25, 2015 0.0189 0.0200 0.0189 0.0200 86,000 -0.00(-13.04%)
Aug 21, 2015 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
Aug 20, 2015 0.0200 0.0250 0.0200 0.0240 200,000 +0.01(+29.73%)
Aug 13, 2015 0.0185 0.0185 0.0185 0 -0.00(-7.55%)
Aug 12, 2015 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+25.06%)
Aug 10, 2015 0.0160 0.0160 0.0160 0 -0.01(-30.43%)
Aug 07, 2015 0.0104 0.0230 0.0104 0.0230 4,703 +0.01(+121.15%)
Aug 05, 2015 0.0104 0.0104 0.0104 0 -0.00(-31.13%)
Jul 24, 2015 0.0151 0.0151 0.0151 0 -0.00(-18.38%)
Jul 14, 2015 0.0185 0.0185 0.0185 0 -0.01(-32.48%)
Jul 10, 2015 0.0274 0.0274 0.0274 0 -0.01(-30.63%)
Jul 09, 2015 0.0277 0.0395 0.0195 0.0395 241,000 +0.01(+43.12%)
Jul 08, 2015 0.0225 0.0276 0.0225 0.0276 63,000 -0.00(-1.08%)
Jul 02, 2015 0.0279 0.0279 0.0279 0 -0.00(-0.71%)
Jul 01, 2015 0.0281 0.0281 0.0281 0.0281 16,049 +0.00(+0.00%)
Jun 30, 2015 0.0229 0.0281 0.0229 0.0281 153,000 +0.00(+15.64%)
Jun 25, 2015 0.0243 0.0243 0.0243 0 +0.01(+99.18%)
Jun 19, 2015 0.0122 0.0122 0.0122 0 -0.01(-33.70%)
Jun 18, 2015 0.0165 0.0184 0.0165 0.0184 1,200 -0.01(-28.13%)
Jun 17, 2015 0.0244 0.0256 0.0243 0.0256 63,050 +0.00(+5.35%)
Jun 16, 2015 0.0231 0.0243 0.0231 0.0243 26,000 -0.00(-14.13%)
Jun 12, 2015 0.0283 0.0283 0.0283 0 +0.02(+131.97%)
Jun 11, 2015 0.0122 0.0122 0.0122 0.0122 2,000 -0.01(-50.00%)
Jun 10, 2015 0.0233 0.0245 0.0232 0.0244 75,100 +0.01(+76.56%)
Jun 09, 2015 0.0243 0.0243 0.0138 0.0138 85,000 +0.00(+55.28%)
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.