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 (%)
Apr 29, 2014 0.7499 0.7499 0.7499 0 -0.00(-0.01%)
Apr 28, 2014 0.7400 0.7500 0.7400 0.7500 12,000 +0.01(+1.35%)
Apr 23, 2014 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Apr 21, 2014 0.7000 0.7000 0.7000 0 -0.09(-11.39%)
Apr 17, 2014 0.7900 0.7900 0.7900 0 -0.26(-24.76%)
Apr 10, 2014 1.050 1.050 1.050 0 +0.16(+17.32%)
Apr 07, 2014 0.8950 0.8950 0.8950 25 +0.05(+5.29%)
Apr 04, 2014 0.7202 0.9900 0.7103 0.8500 0 -0.08(-8.65%)
Apr 02, 2014 0.9305 0.9305 0.9305 0 -0.08(-7.87%)
Apr 01, 2014 1.010 1.010 1.010 1.010 1,000 +0.07(+7.45%)
Mar 31, 2014 0.9401 1.010 0.9400 0.9400 5,850 -0.08(-7.84%)
Mar 25, 2014 1.020 1.020 1.020 0 +0.06(+6.24%)
Mar 24, 2014 0.9601 0.9601 0.9601 0.9601 500 -0.15(-13.50%)
Mar 21, 2014 0.9501 1.110 0.9400 1.110 21,150 +0.10(+9.90%)
Mar 19, 2014 1.010 1.010 1.010 1.010 0 -0.09(-8.18%)
Mar 11, 2014 1.100 1.100 1.100 1.100 0 +0.06(+5.77%)
Mar 07, 2014 1.040 1.040 1.040 0 +0.02(+1.96%)
Mar 05, 2014 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 04, 2014 1.050 1.080 0.9305 1.020 40,417 -0.12(-10.53%)
Feb 27, 2014 1.140 1.140 1.140 0 +0.21(+22.51%)
Feb 26, 2014 0.9400 1.200 0.9305 0.9305 30,818 -0.26(-21.81%)
Feb 25, 2014 1.060 1.190 1.060 1.190 1,864 -0.01(-0.83%)
Feb 21, 2014 1.200 1.200 1.200 0 +0.14(+13.21%)
Feb 20, 2014 1.060 1.060 1.060 1.060 2,000 -0.14(-11.67%)
Feb 19, 2014 1.200 1.200 1.200 1.200 135 +0.14(+13.21%)
Feb 18, 2014 0.9001 1.060 0.9001 1.060 813 -0.19(-15.20%)
Feb 14, 2014 1.250 1.250 1.250 0 +0.24(+23.76%)
Feb 13, 2014 0.9201 1.010 0.9000 1.010 51,344 -0.03(-2.88%)
Feb 12, 2014 0.9500 1.040 0.9500 1.040 6,032 -0.02(-1.89%)
Feb 07, 2014 1.060 1.060 1.060 0 -0.05(-4.50%)
Feb 06, 2014 1.050 1.110 0.9500 1.110 36,478 -0.08(-6.72%)
Feb 05, 2014 1.190 1.190 1.190 1.190 100 +0.11(+10.19%)
Jan 30, 2014 1.080 1.080 1.080 15 -0.01(-0.92%)
Jan 29, 2014 1.000 1.090 0.9500 1.090 13,155 -0.01(-0.91%)
Jan 27, 2014 1.100 1.100 1.100 1.100 0 -0.15(-12.00%)
Jan 24, 2014 1.000 1.250 1.000 1.250 0 +0.14(+12.61%)
Jan 22, 2014 1.110 1.110 1.110 0 -0.05(-4.31%)
Jan 21, 2014 1.100 1.160 1.100 1.160 2,300 -0.02(-1.69%)
Jan 17, 2014 1.180 1.180 1.180 0 -0.02(-1.67%)
Jan 16, 2014 1.100 1.200 1.100 1.200 11,202 +0.01(+0.84%)
Jan 15, 2014 1.100 1.190 1.100 1.190 10,114 -0.06(-4.80%)
Jan 13, 2014 1.250 1.250 1.250 1.250 40 +0.25(+25.00%)
Jan 10, 2014 1.000 1.000 1.000 1.000 200 +0.05(+5.26%)
Jan 09, 2014 1.000 1.000 0.9500 0.9500 4,300 -0.05(-5.00%)
Jan 08, 2014 1.010 1.010 1.000 1.000 11,475 -0.05(-4.76%)
Jan 07, 2014 1.050 1.050 1.050 1.050 1,216 +0.02(+1.94%)
Jan 06, 2014 1.010 1.030 1.010 1.030 7,650 -0.02(-1.90%)
Jan 02, 2014 1.050 1.050 1.050 1.050 0 -0.09(-7.89%)
Dec 31, 2013 1.140 1.140 1.140 0 +0.04(+3.64%)
Dec 30, 2013 1.020 1.100 0.8500 1.100 3,945 +0.01(+0.92%)
Dec 27, 2013 1.060 1.150 1.060 1.090 0 +0.00(+0.00%)
Dec 26, 2013 1.100 1.100 1.060 1.090 12,550 -0.01(-0.91%)
Dec 23, 2013 1.100 1.100 1.100 0 -0.10(-8.33%)
Dec 20, 2013 1.050 1.200 1.050 1.200 0 -0.02(-1.64%)
Dec 18, 2013 1.220 1.220 1.220 0 +0.02(+1.67%)
Dec 17, 2013 1.080 1.200 1.050 1.200 8,514 +0.02(+1.69%)
Dec 13, 2013 1.180 1.180 1.180 0 -0.07(-5.60%)
Dec 09, 2013 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 06, 2013 1.060 1.250 1.060 1.250 2,250 +0.14(+12.61%)
Dec 05, 2013 1.050 1.110 1.050 1.110 7,000 -0.12(-9.76%)
Dec 04, 2013 1.110 1.230 1.110 1.230 5,600 +0.12(+10.81%)
Dec 03, 2013 1.110 1.110 1.110 1.110 1,000 -0.04(-3.48%)
Nov 29, 2013 1.150 1.150 1.150 1.150 0 +0.15(+15.00%)
Nov 27, 2013 1.000 1.000 1.000 1.000 5,520 -0.25(-20.00%)
Nov 26, 2013 0.9500 1.250 0.9500 1.250 10,200 +0.26(+25.63%)
Nov 25, 2013 1.000 1.000 0.9950 0.9950 3,200 -0.01(-0.50%)
Nov 22, 2013 0.7500 1.000 0.7500 1.000 12,600 +0.00(+0.00%)
Nov 19, 2013 1.000 1.000 1.000 0 -0.01(-0.99%)
Nov 13, 2013 1.010 1.010 1.010 0 +0.19(+23.17%)
Nov 12, 2013 0.7500 0.8500 0.7200 0.8200 206,100 +0.07(+9.33%)
Nov 11, 2013 0.8500 0.8500 0.7500 0.7500 95,400 -0.10(-11.76%)
Nov 08, 2013 0.8500 0.8500 0.8500 0.8500 2,000 -0.39(-31.45%)
Nov 07, 2013 1.240 1.240 1.240 1.240 200 +0.38(+44.19%)
Nov 06, 2013 0.8500 0.8800 0.8500 0.8600 42,000 +0.00(+0.00%)
Nov 05, 2013 0.9500 0.9500 0.8100 0.8600 60,950 -0.14(-14.00%)
Nov 04, 2013 1.040 1.040 1.000 1.000 700 -0.10(-9.09%)
Oct 30, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 28, 2013 1.100 1.100 1.100 0 -0.15(-12.00%)
Oct 23, 2013 1.250 1.250 1.250 1.250 0 +0.12(+10.62%)
Oct 22, 2013 1.250 1.250 1.030 1.130 1,010 -0.20(-15.04%)
Oct 21, 2013 1.300 1.330 1.200 1.330 47,800 +0.29(+27.88%)
Oct 18, 2013 1.040 1.040 1.040 1.040 100 -0.35(-25.18%)
Oct 17, 2013 1.200 1.390 1.200 1.390 17,300 +0.19(+15.83%)
Oct 16, 2013 1.200 1.200 1.200 1.200 100 -0.10(-7.69%)
Oct 15, 2013 1.200 1.300 1.200 1.300 200 +0.05(+4.00%)
Oct 14, 2013 1.250 1.250 1.250 1.250 600 -0.07(-5.30%)
Oct 10, 2013 1.320 1.320 1.320 0 +0.02(+1.54%)
Oct 09, 2013 1.250 1.400 1.250 1.300 18,100 +0.10(+8.33%)
Oct 08, 2013 1.150 1.250 1.150 1.200 27,300 +0.10(+9.09%)
Oct 07, 2013 1.020 1.150 0.8999 1.100 37,450 +0.09(+8.91%)
Oct 04, 2013 0.8200 1.010 0.8200 1.010 21,050 +0.00(+0.00%)
Oct 01, 2013 1.010 1.010 1.010 0 -0.05(-4.72%)
Sep 23, 2013 1.060 1.060 1.060 1.060 0 -0.18(-14.52%)
Sep 19, 2013 1.240 1.240 1.240 0 +0.39(+45.88%)
Sep 18, 2013 0.7800 0.8900 0.7800 0.8500 4,800 +0.07(+8.97%)
Sep 17, 2013 0.8500 0.8500 0.7800 0.7800 11,620 -0.37(-32.17%)
Sep 16, 2013 1.150 1.150 1.150 1.150 100 +0.37(+47.44%)
Sep 13, 2013 0.8300 0.8300 0.7800 0.7800 2,042 -0.07(-8.24%)
Sep 12, 2013 0.8400 0.8500 0.8400 0.8500 4,600 +0.01(+1.19%)
Sep 11, 2013 0.8499 0.8599 0.8400 0.8400 32,800 +0.04(+5.00%)
Sep 10, 2013 0.8000 0.8000 0.8000 0.8000 7,000 +0.04(+5.26%)
Sep 09, 2013 0.7600 0.7600 0.7600 0.7600 100 -0.09(-10.59%)
Sep 06, 2013 0.8500 0.8500 0.8500 0.8500 100 -0.03(-3.41%)
Sep 05, 2013 0.8500 0.8800 0.8500 0.8800 3,300 +0.01(+1.15%)
Sep 04, 2013 0.8500 0.8700 0.8500 0.8700 5,000 +0.03(+3.57%)
Sep 03, 2013 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Aug 29, 2013 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Aug 28, 2013 0.8500 0.8500 0.8500 0.8500 3,450 +0.01(+1.19%)
Aug 27, 2013 0.8400 0.8400 0.8400 0.8400 558 -0.06(-6.67%)
Aug 26, 2013 0.8000 0.9000 0.8000 0.9000 1,600 +0.08(+9.76%)
Aug 23, 2013 0.8000 0.8200 0.8000 0.8200 30,500 +0.02(+2.50%)
Aug 21, 2013 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Aug 20, 2013 0.8000 0.9000 0.8000 0.9000 6,100 +0.10(+12.50%)
Aug 19, 2013 0.8000 0.8000 0.8000 0.8000 2,000 -0.03(-4.19%)
Aug 16, 2013 0.8350 0.8350 0.8350 0.8350 100 +0.08(+11.33%)
Aug 15, 2013 0.8000 0.8000 0.7500 0.7500 1,700 -0.08(-10.18%)
Aug 14, 2013 0.8350 0.8350 0.8350 0.8350 5,023 +0.03(+4.37%)
Aug 09, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 08, 2013 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
Aug 07, 2013 0.7601 0.8500 0.7601 0.8000 2,600 +0.00(+0.00%)
Aug 05, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 23, 2013 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jul 22, 2013 0.7500 0.7500 0.7500 0.7500 300 -0.10(-11.76%)
Jul 18, 2013 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Jul 17, 2013 0.8200 0.8400 0.8000 0.8000 26,100 +0.00(+0.00%)
Jul 16, 2013 0.8000 0.8000 0.8000 0.8000 1,000 -0.02(-2.44%)
Jul 15, 2013 0.7501 0.8200 0.7501 0.8200 450 -0.02(-2.38%)
Jul 12, 2013 0.8200 0.8400 0.8200 0.8400 27,000 +0.09(+11.99%)
Jul 11, 2013 0.7500 0.8200 0.7500 0.7501 8,300 +0.00(+0.01%)
Jul 09, 2013 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Jul 08, 2013 0.7900 0.7900 0.7900 0.7900 1,500 +0.00(+0.00%)
Jun 27, 2013 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 26, 2013 0.7900 0.7900 0.7900 0.7900 150 +0.04(+5.33%)
Jun 25, 2013 0.7500 0.8400 0.7500 0.7500 18,650 +0.02(+2.74%)
Jun 24, 2013 0.7500 0.7500 0.7200 0.7300 32,659 -0.02(-2.67%)
Jun 19, 2013 0.7500 0.7500 0.7500 0.7500 0 -0.13(-14.77%)
Jun 18, 2013 0.7900 0.8800 0.7800 0.8800 68,205 +0.13(+17.33%)
Jun 17, 2013 0.7500 0.7900 0.7500 0.7500 3,788 +0.00(+0.00%)
Jun 14, 2013 0.7500 0.7500 0.7500 0.7500 4,301 +0.00(+0.00%)
Jun 12, 2013 0.7500 0.7500 0.7500 0.7500 0 +0.10(+15.38%)
Jun 11, 2013 0.7700 0.7700 0.6500 0.6500 7,100 -0.19(-22.62%)
Jun 10, 2013 0.7799 0.8400 0.7500 0.8400 16,750 +0.06(+7.69%)
Jun 07, 2013 0.7800 0.7800 0.7800 0.7800 250 +0.06(+8.33%)
Jun 06, 2013 0.7300 0.8600 0.7200 0.7200 8,000 -0.01(-1.37%)
Jun 04, 2013 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jun 03, 2013 0.7200 0.7300 0.6500 0.7300 4,200 +0.00(+0.00%)
May 31, 2013 0.7500 0.7500 0.7300 0.7300 5,900 -0.13(-15.12%)
May 30, 2013 0.7500 0.8600 0.7200 0.8600 16,300 +0.11(+14.67%)
May 29, 2013 0.7500 0.7500 0.7500 0.7500 7,500 +0.00(+0.00%)
May 28, 2013 0.7300 0.7500 0.7200 0.7500 9,600 +0.00(+0.00%)
May 24, 2013 0.7700 0.7700 0.7500 0.7500 24,800 -0.10(-11.76%)
May 23, 2013 0.7700 0.8500 0.7600 0.8500 8,549 -0.04(-4.49%)
May 22, 2013 0.7000 0.8900 0.7000 0.8900 7,250 +0.19(+27.14%)
May 21, 2013 0.6800 0.7000 0.6800 0.7000 5,500 +0.02(+2.94%)
May 20, 2013 0.6000 0.6800 0.6000 0.6800 6,200 +0.03(+4.62%)
May 17, 2013 0.6000 0.6500 0.6000 0.6500 6,500 +0.00(+0.00%)
May 14, 2013 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
May 13, 2013 0.6000 0.6000 0.6000 0.6000 585 -0.10(-14.29%)
May 09, 2013 0.7000 0.7000 0.7000 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.