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 (%)
Dec 31, 2021 8.000 8.010 7.500 7.800 32,271 -0.20(-2.50%)
Dec 30, 2021 7.000 8.000 7.000 8.000 4,531 +0.50(+6.67%)
Dec 29, 2021 7.500 8.000 7.500 7.500 6,240 +0.00(+0.00%)
Dec 28, 2021 7.800 8.000 7.500 7.500 8,639 -0.30(-3.85%)
Dec 27, 2021 7.300 7.900 7.100 7.800 7,805 -0.15(-1.89%)
Dec 23, 2021 8.250 8.250 7.950 7.950 2,174 +0.20(+2.58%)
Dec 22, 2021 7.750 7.750 7.750 7.750 100 -0.30(-3.73%)
Dec 21, 2021 8.000 8.050 8.000 8.050 5,719 +0.05(+0.63%)
Dec 20, 2021 8.250 8.250 8.000 8.000 15,819 -0.27(-3.26%)
Dec 17, 2021 8.270 8.270 8.250 8.270 12,095 +0.27(+3.37%)
Dec 16, 2021 7.950 8.250 7.940 8.000 18,442 +0.17(+2.17%)
Dec 15, 2021 7.010 7.950 7.010 7.830 5,319 +0.08(+1.03%)
Dec 14, 2021 6.810 7.990 6.570 7.750 3,999 -0.18(-2.27%)
Dec 13, 2021 8.300 8.300 7.920 7.930 62,755 -0.32(-3.88%)
Dec 10, 2021 8.500 8.500 8.250 8.250 9,780 -0.25(-2.94%)
Dec 09, 2021 8.500 8.500 8.000 8.500 3,706 +0.25(+3.03%)
Dec 08, 2021 8.000 8.250 8.000 8.250 1,242 +0.25(+3.12%)
Dec 07, 2021 8.000 8.000 7.900 8.000 4,289 +0.25(+3.23%)
Dec 06, 2021 7.000 7.750 7.000 7.750 7,719 +0.85(+12.32%)
Dec 03, 2021 6.680 7.000 6.000 6.900 6,833 +0.24(+3.60%)
Dec 02, 2021 6.900 7.000 6.650 6.660 23,920 -0.09(-1.33%)
Dec 01, 2021 6.750 7.000 6.750 6.750 15,399 -0.20(-2.88%)
Nov 30, 2021 6.550 7.000 6.050 6.950 20,392 -0.05(-0.71%)
Nov 29, 2021 7.010 7.300 6.550 7.000 14,622 -0.50(-6.67%)
Nov 26, 2021 7.500 7.500 7.000 7.500 2,200 +0.00(+0.00%)
Nov 24, 2021 7.500 8.000 6.500 7.500 9,565 -0.48(-6.02%)
Nov 23, 2021 7.500 8.100 7.500 7.980 17,296 -0.17(-2.09%)
Nov 22, 2021 8.350 8.350 8.010 8.150 7,711 -0.55(-6.32%)
Nov 19, 2021 8.250 8.700 8.250 8.700 8,270 -0.05(-0.57%)
Nov 18, 2021 8.250 8.750 8.250 8.750 735 +0.25(+2.94%)
Nov 17, 2021 8.510 8.750 8.500 8.500 1,931 -0.25(-2.86%)
Nov 16, 2021 8.500 9.250 8.500 8.750 6,667 -0.75(-7.89%)
Nov 15, 2021 9.250 9.500 9.250 9.500 7,500 +0.05(+0.53%)
Nov 12, 2021 9.000 9.500 9.000 9.450 4,106 +0.65(+7.39%)
Nov 11, 2021 8.570 8.800 8.500 8.800 5,834 -0.70(-7.37%)
Nov 09, 2021 8.710 9.500 8.710 9.500 13,761 +0.00(+0.00%)
Nov 08, 2021 8.500 10.00 8.010 9.500 61,820 +0.00(+0.00%)
Nov 05, 2021 9.490 10.00 9.250 9.500 23,086 +0.79(+9.07%)
Nov 04, 2021 8.500 10.00 8.500 8.710 28,769 -0.29(-3.22%)
Nov 03, 2021 9.350 9.400 9.000 9.000 30,087 -0.50(-5.26%)
Nov 02, 2021 9.400 10.00 9.400 9.500 12,935 -0.45(-4.52%)
Nov 01, 2021 9.500 10.00 9.400 9.950 8,291 +0.40(+4.19%)
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%)
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.