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

Millennium Sustainable Ventures Corp (OP: MILC )

0.0001 UNCHANGED
Last Price Updated: 2:05 PM EDT, May 2, 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 (%)
Oct 29, 2021 9.730 10.00 8.500 9.550 37,139 -0.18(-1.85%)
Oct 28, 2021 9.500 9.950 9.500 9.730 2,463 -0.26(-2.60%)
Oct 27, 2021 10.00 10.00 9.500 9.990 12,924 +0.49(+5.16%)
Oct 26, 2021 9.770 9.500 12,165 +0.00(+0.00%)
Oct 25, 2021 10.45 11.20 9.400 9.500 19,073 -0.65(-6.40%)
Oct 22, 2021 9.250 10.15 9.000 10.15 30,666 +0.65(+6.84%)
Oct 21, 2021 10.00 10.00 9.000 9.500 31,666 +0.15(+1.60%)
Oct 20, 2021 10.25 10.25 9.000 9.350 22,693 -0.45(-4.59%)
Oct 19, 2021 10.10 10.44 9.000 9.800 17,219 +0.05(+0.51%)
Oct 18, 2021 8.250 10.70 8.250 9.750 96,898 +1.50(+18.18%)
Oct 15, 2021 7.500 8.250 7.500 8.250 9,084 +0.05(+0.61%)
Oct 14, 2021 8.100 8.200 8.100 8.200 3,500 +0.10(+1.23%)
Oct 13, 2021 8.000 8.100 8.000 8.100 30,471 +0.10(+1.25%)
Oct 12, 2021 8.000 8.150 6.750 8.000 50,467 -0.05(-0.62%)
Oct 11, 2021 8.050 8.100 8.050 8.050 33,670 +0.05(+0.63%)
Oct 08, 2021 8.500 8.500 8.000 8.000 17,600 +0.00(+0.00%)
Oct 07, 2021 8.000 8.500 8.000 8.000 17,844 +0.00(+0.00%)
Oct 06, 2021 8.000 8.025 8.000 8.000 9,397 +0.00(+0.00%)
Oct 05, 2021 8.250 8.500 8.000 8.000 32,108 -0.25(-3.03%)
Oct 04, 2021 7.750 8.250 7.470 8.250 37,733 +0.50(+6.45%)
Oct 01, 2021 6.700 8.500 6.700 7.750 27,240 +1.00(+14.81%)
Sep 30, 2021 6.000 6.750 6.000 6.750 32,639 +0.35(+5.47%)
Sep 29, 2021 7.450 7.500 5.650 6.400 34,575 -1.10(-14.67%)
Sep 28, 2021 8.500 8.500 7.450 7.500 5,066 -0.36(-4.58%)
Sep 27, 2021 8.150 8.150 7.150 7.860 45,851 -0.29(-3.56%)
Sep 24, 2021 8.150 8.200 6.950 8.150 75,161 +0.15(+1.88%)
Sep 23, 2021 7.000 8.470 7.000 8.000 167,536 +1.00(+14.29%)
Sep 22, 2021 7.027 7.100 6.460 7.000 65,854 -0.10(-1.41%)
Sep 21, 2021 6.510 7.140 6.440 7.100 173,093 +0.53(+8.07%)
Sep 20, 2021 6.300 7.000 6.300 6.570 138,812 -0.02(-0.30%)
Sep 17, 2021 5.700 6.610 5.590 6.590 254,527 +1.00(+17.89%)
Sep 16, 2021 5.600 5.600 5.500 5.590 16,709 +0.04(+0.72%)
Sep 15, 2021 5.150 5.680 4.850 5.550 27,332 +0.30(+5.71%)
Sep 14, 2021 5.280 5.600 4.900 5.250 31,554 -0.10(-1.87%)
Sep 13, 2021 4.810 5.700 4.810 5.350 107,607 +0.54(+11.23%)
Sep 10, 2021 5.670 5.690 4.350 4.810 78,043 -0.99(-17.07%)
Sep 09, 2021 2.870 6.000 2.860 5.800 270,921 +2.95(+103.51%)
Sep 08, 2021 2.730 3.090 2.730 2.850 33,563 +0.05(+1.79%)
Sep 07, 2021 2.800 2.900 2.710 2.800 95,815 +0.00(+0.00%)
Sep 03, 2021 2.750 2.800 2.690 2.800 27,389 +0.05(+1.82%)
Sep 02, 2021 2.750 2.800 2.650 2.750 13,099 +0.15(+5.77%)
Sep 01, 2021 2.730 2.950 2.410 2.600 104,296 -0.11(-4.06%)
Aug 31, 2021 2.740 2.770 2.600 2.710 4,346 -0.06(-2.17%)
Aug 30, 2021 2.780 2.780 2.060 2.770 49,665 +0.02(+0.73%)
Aug 27, 2021 2.720 2.810 2.720 2.750 30,594 +0.07(+2.61%)
Aug 26, 2021 2.800 2.800 2.680 2.680 113,780 -0.16(-5.63%)
Aug 25, 2021 2.600 2.850 2.470 2.840 18,634 +0.17(+6.37%)
Aug 24, 2021 2.890 2.960 2.670 2.670 59,325 -0.22(-7.61%)
Aug 23, 2021 2.700 2.890 2.620 2.890 69,763 +0.22(+8.24%)
Aug 20, 2021 2.420 2.850 2.420 2.670 134,906 +0.23(+9.43%)
Aug 19, 2021 2.500 2.510 2.260 2.440 42,738 -0.13(-5.06%)
Aug 18, 2021 2.660 2.840 2.350 2.570 251,213 -0.16(-5.86%)
Aug 17, 2021 2.480 2.840 2.420 2.730 257,835 +0.22(+8.76%)
Aug 16, 2021 2.000 2.510 1.910 2.510 529,820 +0.71(+39.44%)
Aug 13, 2021 1.790 1.990 1.750 1.800 252,454 +0.03(+1.69%)
Aug 12, 2021 1.760 1.850 1.750 1.770 58,267 +0.01(+0.57%)
Aug 11, 2021 1.800 1.800 1.710 1.760 107,270 +0.08(+4.76%)
Aug 10, 2021 1.630 1.780 1.500 1.680 203,939 +0.05(+3.07%)
Aug 09, 2021 1.620 1.700 1.330 1.630 119,342 +0.00(+0.00%)
Aug 06, 2021 1.640 1.670 1.500 1.630 132,104 -0.02(-1.21%)
Aug 05, 2021 1.400 1.650 1.340 1.650 251,399 +0.29(+21.77%)
Aug 04, 2021 1.320 1.361 1.260 1.355 81,880 +0.04(+3.04%)
Aug 03, 2021 1.350 1.390 1.260 1.315 83,587 +0.00(+0.38%)
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.