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 31, 2017 0.0478 0.0478 0.0478 0 -0.02(-29.71%)
May 19, 2017 0.0680 0.0680 0.0680 0 -0.00(-0.87%)
May 17, 2017 0.0686 0.0686 0.0686 0 +0.01(+12.46%)
May 16, 2017 0.0750 0.0750 0.0610 0.0610 2,900 +0.01(+15.09%)
May 15, 2017 0.0530 0.0530 0.0530 0.0530 1,000 -0.00(-5.02%)
May 12, 2017 0.0558 0.0558 0.0558 0.0558 2,800 +0.00(+6.90%)
May 11, 2017 0.0522 0.0522 0.0522 0.0522 8,015 -0.01(-13.00%)
May 09, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 08, 2017 0.0670 0.0670 0.0600 0.0600 31,000 -0.00(-4.91%)
May 04, 2017 0.0631 0.0631 0.0631 0 +0.00(+5.17%)
May 01, 2017 0.0600 0.0600 0.0600 0 -0.01(-18.26%)
Apr 28, 2017 0.0734 0.0734 0.0734 0.0734 9,000 +0.01(+16.14%)
Apr 27, 2017 0.0632 0.0632 0.0632 0.0632 600 +0.00(+1.61%)
Apr 26, 2017 0.0770 0.0770 0.0622 0.0622 25,754 -0.01(-11.14%)
Apr 25, 2017 0.0740 0.0740 0.0700 0.0700 26,000 +0.01(+12.00%)
Apr 24, 2017 0.0625 0.0625 0.0625 0.0625 38,000 -0.01(-11.97%)
Apr 21, 2017 0.0679 0.0771 0.0663 0.0710 346,250 +0.01(+7.74%)
Apr 20, 2017 0.0600 0.0680 0.0600 0.0659 224,000 +0.01(+9.83%)
Apr 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-13.04%)
Apr 17, 2017 0.0690 0.0690 0.0678 0.0690 43,333 +0.01(+15.00%)
Apr 13, 2017 0.0600 0.0600 0.0600 0.0600 185 +0.00(+0.00%)
Apr 10, 2017 0.0600 0.0600 0.0600 0 -0.01(-10.98%)
Apr 07, 2017 0.0667 0.0690 0.0629 0.0674 29,300 -0.00(-2.32%)
Apr 06, 2017 0.0690 0.0690 0.0690 0.0690 8,000 -0.01(-10.39%)
Mar 31, 2017 0.0770 0.0770 0.0770 0 +0.01(+10.00%)
Mar 30, 2017 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-8.50%)
Mar 28, 2017 0.0765 0.0765 0.0765 0 -0.00(-1.03%)
Mar 24, 2017 0.0773 0.0773 0.0773 0 +0.01(+10.43%)
Mar 23, 2017 0.0790 0.0790 0.0700 0.0700 1,500 -0.01(-8.02%)
Mar 22, 2017 0.0761 0.0761 0.0761 0.0761 350 +0.01(+8.71%)
Mar 21, 2017 0.0841 0.0841 0.0700 0.0700 3,400 -0.01(-8.14%)
Mar 20, 2017 0.0789 0.0874 0.0749 0.0762 234,000 -0.01(-12.91%)
Mar 17, 2017 0.0710 0.0900 0.0710 0.0875 21,000 +0.02(+34.41%)
Mar 16, 2017 0.0651 0.0660 0.0651 0.0651 186,500 +0.00(+3.99%)
Mar 15, 2017 0.0626 0.0626 0.0626 0.0626 15,151 +0.00(+3.13%)
Mar 10, 2017 0.0607 0.0607 0.0607 0 +0.01(+21.40%)
Mar 08, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 03, 2017 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Mar 02, 2017 0.0580 0.0580 0.0580 0.0580 69,000 +0.01(+24.73%)
Feb 28, 2017 0.0465 0.0465 0.0465 0 -0.00(-7.00%)
Feb 27, 2017 0.0500 0.0500 0.0500 0.0500 15,750 +0.00(+0.00%)
Feb 24, 2017 0.0509 0.0509 0.0500 0.0500 20,000 -0.01(-15.25%)
Feb 23, 2017 0.0525 0.0600 0.0525 0.0590 35,000 +0.00(+0.00%)
Feb 22, 2017 0.0582 0.0590 0.0582 0.0590 210,000 +0.00(+7.27%)
Feb 21, 2017 0.0444 0.0550 0.0444 0.0550 10,339 -0.00(-6.14%)
Feb 16, 2017 0.0586 0.0586 0.0586 0 +0.01(+14.90%)
Feb 14, 2017 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Feb 13, 2017 0.0570 0.0600 0.0570 0.0600 21,200 +0.00(+2.56%)
Feb 10, 2017 0.0600 0.0600 0.0509 0.0585 77,000 +0.00(+0.34%)
Feb 09, 2017 0.0581 0.0586 0.0570 0.0583 212,000 +0.00(+2.10%)
Feb 08, 2017 0.0590 0.0590 0.0571 0.0571 11,000 +0.01(+16.06%)
Feb 07, 2017 0.0460 0.0492 0.0460 0.0492 10,000 +0.00(+6.96%)
Feb 03, 2017 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Feb 01, 2017 0.0460 0.0460 0.0460 0 -0.00(-4.17%)
Jan 24, 2017 0.0480 0.0480 0.0480 0 +0.01(+14.29%)
Jan 23, 2017 0.0420 0.0420 0.0420 0.0420 20,000 +0.00(+1.20%)
Jan 20, 2017 0.0410 0.0490 0.0410 0.0415 25,000 -0.01(-12.63%)
Jan 19, 2017 0.0475 0.0475 0.0475 0.0475 10,000 +0.01(+17.28%)
Jan 18, 2017 0.0405 0.0405 0.0405 0.0405 1,000 -0.01(-19.00%)
Jan 17, 2017 0.0500 0.0500 0.0500 0.0500 2,751 +0.00(+0.00%)
Jan 13, 2017 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Jan 12, 2017 0.0600 0.0600 0.0590 0.0590 165,249 +0.00(+1.37%)
Jan 11, 2017 0.0582 0.0582 0.0582 0.0582 2,000 +0.00(+0.17%)
Jan 10, 2017 0.0440 0.0581 0.0440 0.0581 34,500 +0.00(+0.35%)
Jan 09, 2017 0.0578 0.0579 0.0560 0.0579 175,000 +0.02(+36.24%)
Jan 04, 2017 0.0425 0.0425 0.0425 0 +0.01(+18.38%)
Dec 30, 2016 0.0359 0.0359 0.0359 0 -0.01(-28.20%)
Dec 22, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2016 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-8.93%)
Dec 20, 2016 0.0467 0.0549 0.0400 0.0549 18,500 +0.00(+0.37%)
Dec 19, 2016 0.0670 0.0670 0.0547 0.0547 12,015 -0.01(-18.60%)
Dec 16, 2016 0.0672 0.0672 0.0672 0.0672 1,000 +0.00(+0.30%)
Dec 15, 2016 0.0461 0.0670 0.0461 0.0670 220,265 +0.03(+67.50%)
Dec 14, 2016 0.0400 0.0400 0.0400 0.0400 20,000 -0.01(-15.79%)
Dec 13, 2016 0.0475 0.0475 0.0475 0.0475 15,000 -0.00(-5.00%)
Dec 12, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+40.85%)
Dec 09, 2016 0.0329 0.0355 0.0329 0.0355 7,780 +0.00(+12.02%)
Dec 07, 2016 0.0317 0.0317 0.0317 0 +0.00(+2.23%)
Dec 05, 2016 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Nov 30, 2016 0.0310 0.0310 0.0310 0 -0.01(-20.51%)
Nov 23, 2016 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Nov 22, 2016 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Nov 18, 2016 0.0400 0.0400 0.0400 0 +0.00(+9.59%)
Nov 17, 2016 0.0365 0.0365 0.0365 0.0365 3,361 +0.00(+0.00%)
Nov 14, 2016 0.0365 0.0365 0.0365 0 -0.00(-7.36%)
Nov 10, 2016 0.0394 0.0394 0.0394 0 -0.01(-21.20%)
Nov 08, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.63%)
Nov 07, 2016 0.0500 0.0500 0.0398 0.0398 15,000 -0.01(-20.40%)
Nov 04, 2016 0.0500 0.0500 0.0500 0.0500 19,500 -0.00(-8.76%)
Oct 27, 2016 0.0548 0.0548 0.0548 0 +0.01(+29.25%)
Oct 21, 2016 0.0424 0.0424 0.0424 0 -0.00(-9.21%)
Oct 20, 2016 0.0429 0.0467 0.0429 0.0467 2,500 +0.00(+3.78%)
Oct 17, 2016 0.0450 0.0450 0.0450 0 -0.00(-8.16%)
Oct 14, 2016 0.0490 0.0490 0.0490 0.0490 774 -0.01(-17.23%)
Oct 13, 2016 0.0592 0.0592 0.0592 0.0592 300 -0.00(-1.33%)
Oct 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+1.18%)
Oct 06, 2016 0.0593 0.0593 0.0593 0.0593 999 -0.00(-2.79%)
Oct 05, 2016 0.0610 0.0610 0.0610 0.0610 500 +0.00(+1.33%)
Oct 04, 2016 0.0780 0.0780 0.0602 0.0602 9,700 -0.02(-21.82%)
Oct 03, 2016 0.0838 0.0863 0.0770 0.0770 13,000 -0.00(-3.75%)
Sep 30, 2016 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 28, 2016 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 27, 2016 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.11%)
Sep 23, 2016 0.0799 0.0799 0.0799 0 +0.01(+13.67%)
Sep 20, 2016 0.0703 0.0703 0.0703 0 -0.01(-12.12%)
Sep 19, 2016 0.0800 0.0800 0.0714 0.0800 71,000 -0.02(-16.67%)
Sep 14, 2016 0.0960 0.0960 0.0960 0 +0.02(+20.00%)
Sep 07, 2016 0.0800 0.0800 0.0800 0 -0.01(-9.30%)
Sep 06, 2016 0.0850 0.0890 0.0850 0.0882 32,300 +0.00(+4.38%)
Sep 02, 2016 0.0845 0.0845 0.0845 0 +0.00(+3.81%)
Sep 01, 2016 0.0890 0.0890 0.0765 0.0814 14,500 +0.01(+12.43%)
Aug 31, 2016 0.0980 0.0980 0.0724 0.0724 11,000 -0.03(-29.02%)
Aug 30, 2016 0.0995 0.1020 0.0995 0.1020 10,000 +0.02(+24.54%)
Aug 29, 2016 0.0750 0.1048 0.0750 0.0819 38,000 +0.01(+9.20%)
Aug 26, 2016 0.0770 0.0770 0.0750 0.0750 19,000 -0.00(-2.60%)
Aug 25, 2016 0.0747 0.0785 0.0714 0.0770 26,725 -0.00(-0.52%)
Aug 24, 2016 0.0799 0.0863 0.0774 0.0774 51,400 -0.01(-9.05%)
Aug 23, 2016 0.0851 0.0851 0.0851 0.0851 12,500 +0.01(+6.37%)
Aug 22, 2016 0.0871 0.0871 0.0800 0.0800 25,100 -0.01(-11.89%)
Aug 19, 2016 0.1000 0.1000 0.0908 0.0908 20,500 -0.01(-7.35%)
Aug 18, 2016 0.0995 0.0995 0.0980 0.0980 22,500 -0.01(-7.11%)
Aug 17, 2016 0.1050 0.1055 0.1050 0.1055 15,000 +0.00(+0.48%)
Aug 16, 2016 0.1050 0.1050 0.1025 0.1050 7,500 -0.00(-0.76%)
Aug 15, 2016 0.0940 0.1060 0.0940 0.1058 57,799 +0.01(+7.96%)
Aug 12, 2016 0.1184 0.1224 0.0910 0.0980 562,803 -0.02(-19.01%)
Aug 11, 2016 0.1400 0.1400 0.1190 0.1210 123,491 -0.02(-13.57%)
Aug 10, 2016 0.1375 0.1410 0.1097 0.1400 265,723 +0.01(+4.09%)
Aug 09, 2016 0.1180 0.1410 0.1180 0.1345 241,571 +0.03(+22.94%)
Aug 08, 2016 0.0870 0.1120 0.0861 0.1094 567,163 +0.02(+28.71%)
Aug 05, 2016 0.0590 0.0920 0.0590 0.0850 1,310,805 +0.03(+54.83%)
Aug 04, 2016 0.0549 0.0549 0.0549 0.0549 2,500 -0.00(-0.18%)
Aug 02, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 28, 2016 0.0550 0.0550 0.0550 0 +0.01(+29.41%)
Jul 27, 2016 0.0403 0.0550 0.0403 0.0425 1,950 +0.00(+2.16%)
Jul 25, 2016 0.0416 0.0416 0.0416 0 -0.01(-18.43%)
Jul 21, 2016 0.0510 0.0510 0.0510 0 +0.01(+37.84%)
Jul 20, 2016 0.0420 0.0420 0.0370 0.0370 12,000 -0.02(-33.93%)
Jul 18, 2016 0.0560 0.0560 0.0560 0 +0.00(+2.75%)
Jul 15, 2016 0.0473 0.0545 0.0473 0.0545 16,000 -0.00(-6.84%)
Jul 14, 2016 0.0465 0.0585 0.0465 0.0585 6,000 -0.00(-0.85%)
Jul 13, 2016 0.0590 0.0590 0.0550 0.0590 18,700 +0.00(+4.80%)
Jul 12, 2016 0.0563 0.0563 0.0563 0.0563 1,000 -0.00(-6.17%)
Jul 11, 2016 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 05, 2016 0.0510 0.0600 0.0510 0.0600 18,800 +0.01(+18.81%)
Jun 29, 2016 0.0505 0.0505 0.0505 0 +0.01(+26.25%)
Jun 27, 2016 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Jun 24, 2016 0.0600 0.0600 0.0600 0.0600 500 +0.01(+10.09%)
Jun 23, 2016 0.0419 0.0545 0.0419 0.0545 21,000 +0.01(+21.11%)
Jun 22, 2016 0.0458 0.0458 0.0450 0.0450 20,000 -0.01(-19.64%)
Jun 20, 2016 0.0560 0.0560 0.0560 0 +0.01(+16.67%)
Jun 17, 2016 0.0480 0.0480 0.0480 0.0480 2,400 +0.00(+3.67%)
Jun 16, 2016 0.0580 0.0580 0.0463 0.0463 1,200 -0.01(-15.82%)
Jun 15, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jun 14, 2016 0.0480 0.0500 0.0480 0.0500 12,000 -0.01(-19.35%)
Jun 10, 2016 0.0620 0.0620 0.0620 0 +0.02(+47.27%)
Jun 09, 2016 0.0421 0.0421 0.0421 0.0421 20,000 -0.02(-29.24%)
Jun 08, 2016 0.0650 0.0650 0.0461 0.0595 60,000 -0.00(-4.80%)
Jun 07, 2016 0.0640 0.0640 0.0490 0.0625 26,000 +0.01(+17.04%)
Jun 06, 2016 0.0504 0.0680 0.0504 0.0534 16,300 -0.00(-4.64%)
Jun 03, 2016 0.0541 0.0560 0.0541 0.0560 16,000 +0.01(+20.43%)
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.