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 26, 2018 1.150 1.150 1.150 0 +0.15(+15.00%)
Apr 24, 2018 1.000 1.000 1.000 0 -0.05(-4.76%)
Apr 20, 2018 1.050 1.050 1.050 0 -0.01(-0.94%)
Apr 13, 2018 1.060 1.060 1.060 0 -0.01(-0.93%)
Apr 09, 2018 1.070 1.070 1.070 0 -0.04(-3.60%)
Apr 04, 2018 1.110 1.110 1.110 60 -0.04(-3.48%)
Apr 03, 2018 1.150 1.150 1.150 1.150 172 +0.00(+0.00%)
Apr 02, 2018 1.150 1.150 1.150 1.150 7,500 +0.00(+0.00%)
Mar 29, 2018 1.150 1.150 1.150 0 +0.05(+4.31%)
Mar 23, 2018 1.103 1.103 1.103 0 -0.09(-7.35%)
Mar 19, 2018 1.190 1.190 1.190 0 +0.01(+1.06%)
Mar 16, 2018 1.090 1.177 1.090 1.177 300 +0.13(+12.14%)
Mar 15, 2018 1.050 1.050 1.050 1.050 3,149 -0.01(-0.59%)
Mar 09, 2018 1.056 1.056 1.056 0 -0.04(-3.98%)
Mar 08, 2018 1.100 1.100 1.100 1.100 3,550 +0.00(+0.00%)
Mar 06, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 05, 2018 1.100 1.100 1.100 1.100 17,540 +0.00(+0.00%)
Mar 01, 2018 1.100 1.100 1.100 0 -0.05(-4.35%)
Feb 27, 2018 1.150 1.150 1.150 0 +0.06(+5.50%)
Feb 23, 2018 1.090 1.090 1.090 0 -0.08(-6.84%)
Feb 22, 2018 1.170 1.170 1.170 1.170 1,250 +0.02(+1.74%)
Feb 21, 2018 1.100 1.150 1.100 1.150 1,250 +0.05(+4.55%)
Feb 20, 2018 1.100 1.100 1.100 1.100 1,260 +0.00(+0.00%)
Feb 16, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 15, 2018 1.000 1.100 1.000 1.100 685 +0.13(+13.40%)
Feb 14, 2018 0.9700 0.9700 0.9700 0.9700 1,000 -0.01(-0.67%)
Feb 13, 2018 1.050 1.050 0.9300 0.9765 8,681 -0.20(-17.25%)
Feb 09, 2018 1.180 1.180 1.180 88 +0.06(+5.29%)
Feb 08, 2018 1.190 1.190 1.121 1.121 515 -0.07(-5.82%)
Feb 06, 2018 1.190 1.190 1.190 0 +0.04(+3.48%)
Feb 02, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 01, 2018 1.200 1.200 1.150 2,710 -0.05(-4.17%)
Jan 31, 2018 1.200 1.200 1.200 2,710 +0.05(+4.35%)
Jan 30, 2018 1.150 1.150 1.150 1.150 3,500 +0.00(+0.00%)
Jan 29, 2018 1.250 1.250 1.137 1.150 9,500 -0.10(-8.00%)
Jan 26, 2018 1.250 1.250 1.250 1.250 100 +0.01(+0.81%)
Jan 25, 2018 1.100 1.250 1.100 1.240 9,363 +0.23(+22.77%)
Jan 24, 2018 0.9000 1.140 0.8901 1.010 4,839 +0.00(+0.00%)
Jan 23, 2018 1.010 1.010 1.010 1.010 1,942 +0.00(+0.00%)
Jan 22, 2018 1.110 1.110 1.010 1.010 1,250 -0.09(-8.18%)
Jan 19, 2018 1.100 1.100 1.100 1.100 600 +0.00(+0.00%)
Jan 17, 2018 1.100 1.100 1.100 0 +0.08(+7.84%)
Jan 11, 2018 1.020 1.020 1.020 0 -0.18(-15.00%)
Jan 09, 2018 1.200 1.200 1.200 0 +0.05(+4.35%)
Jan 08, 2018 1.090 1.150 1.090 1.150 4,500 +0.07(+6.48%)
Jan 05, 2018 1.080 1.080 1.080 1.080 550 +0.28(+34.98%)
Jan 02, 2018 0.8001 0.8001 0.8001 0 -0.10(-11.35%)
Dec 29, 2017 0.9025 0.9025 0.9025 0 -0.08(-7.91%)
Dec 28, 2017 0.9800 0.9800 0.9800 0.9800 3,200 -0.02(-2.00%)
Dec 27, 2017 1.000 1.000 1.000 1.000 4,000 +0.00(+0.01%)
Dec 26, 2017 0.7803 0.9999 0.7800 0.9999 4,750 -0.00(-0.01%)
Dec 22, 2017 1.000 1.000 1.000 1.000 292 +0.05(+5.26%)
Dec 21, 2017 0.9500 0.9500 0.7501 0.9500 32,981 -0.14(-12.84%)
Dec 20, 2017 0.9500 1.090 0.9500 1.090 6,751 -0.01(-0.91%)
Dec 19, 2017 1.100 1.100 0.9800 1.100 54,460 -0.04(-3.51%)
Dec 18, 2017 1.090 1.140 1.090 1.140 1,150 +0.06(+5.95%)
Dec 15, 2017 1.100 1.100 0.9500 1.076 12,785 -0.02(-2.18%)
Dec 07, 2017 1.100 1.100 1.100 0 +0.15(+15.79%)
Dec 06, 2017 1.000 1.000 0.9500 0.9500 3,881 -0.05(-5.00%)
Dec 05, 2017 1.000 1.100 0.9700 1.000 9,381 -0.05(-4.76%)
Dec 04, 2017 1.150 1.150 1.000 1.050 9,474 -0.10(-8.70%)
Nov 30, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 24, 2017 1.150 1.150 1.150 30 +0.00(+0.00%)
Nov 21, 2017 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Nov 17, 2017 1.150 1.150 1.150 0 -0.05(-4.17%)
Nov 15, 2017 1.200 1.200 1.200 0 -0.01(-0.83%)
Nov 10, 2017 1.210 1.210 1.210 0 +0.08(+7.08%)
Nov 09, 2017 1.130 1.130 1.130 1.130 1,000 +0.00(+0.00%)
Nov 07, 2017 1.130 1.130 1.130 0 +0.00(+0.00%)
Nov 03, 2017 1.130 1.130 1.130 0 -0.10(-8.06%)
Oct 27, 2017 1.229 1.229 1.229 29 +0.22(+21.68%)
Oct 26, 2017 1.050 1.050 1.010 1.010 1,600 +0.00(+0.00%)
Oct 25, 2017 0.9500 1.050 0.9500 1.010 2,806 -0.20(-16.53%)
Oct 24, 2017 1.000 1.250 1.000 1.210 12,006 -0.14(-10.37%)
Oct 20, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 05, 2017 1.350 1.350 1.350 0 +0.37(+38.40%)
Oct 03, 2017 0.9754 0.9754 0.9754 0 -0.25(-20.70%)
Sep 29, 2017 1.230 1.230 1.230 0 -0.12(-8.89%)
Sep 27, 2017 1.350 1.350 1.350 0 +0.40(+41.51%)
Sep 25, 2017 0.9540 0.9540 0.9540 0 -0.15(-13.27%)
Sep 14, 2017 1.100 1.100 1.100 0 +0.10(+10.00%)
Sep 13, 2017 1.000 1.000 1.000 1.000 5,000 -0.20(-16.67%)
Sep 01, 2017 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 30, 2017 1.200 1.200 1.200 0 -0.04(-3.23%)
Aug 29, 2017 1.250 1.250 1.240 1.240 2,040 -0.08(-6.06%)
Aug 28, 2017 1.320 1.320 1.320 1.320 100 +0.07(+5.60%)
Aug 24, 2017 1.250 1.250 1.250 0 +0.05(+4.17%)
Aug 23, 2017 1.200 1.200 1.200 1.200 470 -0.10(-7.69%)
Aug 22, 2017 1.280 1.300 1.280 1.300 7,500 +0.20(+18.18%)
Aug 21, 2017 1.100 1.100 1.100 1.100 7,000 -0.39(-26.17%)
Aug 17, 2017 1.490 1.490 1.490 50 +0.49(+49.00%)
Aug 16, 2017 0.8500 1.000 0.8500 1.000 27,050 +0.20(+25.00%)
Aug 11, 2017 0.8000 0.8000 0.8000 0 -0.02(-3.03%)
Aug 09, 2017 0.8250 0.8250 0.8250 0 +0.02(+3.12%)
Aug 01, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 28, 2017 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Jul 26, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 25, 2017 0.6500 0.8500 0.6500 0.8500 2,801 +0.05(+6.25%)
Jul 21, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 20, 2017 0.7600 0.8000 0.7600 0.8000 51,100 +0.05(+6.67%)
Jul 19, 2017 0.6422 0.7500 0.6422 0.7500 4,480 +0.14(+22.95%)
Jul 14, 2017 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 05, 2017 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Jul 03, 2017 0.6000 0.6000 0.6000 0.6000 1,000 -0.20(-25.00%)
Jun 13, 2017 0.8000 0.8000 0.8000 0 +0.14(+21.21%)
Jun 09, 2017 0.6600 0.6600 0.6600 0 +0.04(+6.64%)
Jun 07, 2017 0.6189 0.6189 0.6189 0 -0.02(-3.13%)
Jun 01, 2017 0.6389 0.6389 0.6389 0 +0.03(+4.66%)
May 31, 2017 0.5311 0.6104 0.5311 0.6104 4,999 +0.03(+5.25%)
May 30, 2017 0.6400 0.6400 0.5800 0.5800 16,600 -0.02(-3.33%)
May 26, 2017 0.6000 0.6000 0.6000 0.6000 1,000 +0.05(+8.89%)
May 25, 2017 0.5900 0.5900 0.5510 0.5510 2,000 -0.13(-18.84%)
May 24, 2017 0.6789 0.6789 0.6789 0.6789 200 +0.08(+13.15%)
May 19, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 15, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 11, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 09, 2017 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
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.