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 (%)
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%)
Aug 02, 2021 0.8929 1.450 0.8929 1.310 554,945 +0.46(+54.12%)
Jul 30, 2021 0.9249 0.9250 0.8000 0.8500 344,900 +0.06(+7.59%)
Jul 29, 2021 0.7900 0.9500 0.7151 0.7900 231,442 +0.09(+12.86%)
Jul 28, 2021 0.6500 0.7500 0.6500 0.7000 117,450 +0.04(+6.06%)
Jul 27, 2021 0.6600 0.6600 0.6600 0.6600 1,000 +0.02(+3.13%)
Jul 26, 2021 0.6700 0.6700 0.6400 0.6400 11,700 -0.03(-4.48%)
Jul 21, 2021 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 20, 2021 0.6700 0.6700 0.6700 0.6700 100 +0.05(+7.86%)
Jul 19, 2021 0.6950 0.6950 0.6050 0.6212 3,500 -0.05(-7.28%)
Jul 15, 2021 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jul 14, 2021 0.7300 0.7300 0.6700 0.6800 6,101 -0.01(-0.73%)
Jul 12, 2021 0.6850 0.6850 0.6850 0 -0.00(-0.72%)
Jul 09, 2021 0.6900 0.6900 0.6900 0.6900 6,260 -0.08(-9.80%)
Jul 06, 2021 0.7650 0.7650 0.7650 0 +0.07(+10.07%)
Jul 02, 2021 0.7400 0.7400 0.6950 0.6950 8,578 -0.04(-4.79%)
Jul 01, 2021 0.7000 0.7325 0.6950 0.7300 5,808 -0.02(-2.67%)
Jun 30, 2021 0.6950 0.7500 0.6950 0.7500 3,550 +0.04(+5.63%)
Jun 29, 2021 0.7125 0.7125 0.7100 0.7100 2,700 -0.06(-7.79%)
Jun 28, 2021 0.7700 0.7700 0.7700 0.7700 2,250 +0.00(+0.00%)
Jun 25, 2021 0.7125 0.7700 0.7125 0.7700 300 +0.03(+4.05%)
Jun 24, 2021 0.7850 0.7850 0.7400 0.7400 30,709 -0.05(-6.33%)
Jun 23, 2021 0.7400 0.7900 0.7400 0.7900 13,752 +0.06(+8.40%)
Jun 22, 2021 0.7200 0.7288 0.6950 0.7288 10,001 -0.02(-2.83%)
Jun 21, 2021 0.7900 0.7900 0.7500 0.7500 3,700 -0.04(-4.46%)
Jun 17, 2021 0.7850 0.7850 0.7850 10 +0.02(+2.61%)
Jun 15, 2021 0.7650 0.7650 0.7650 0 -0.03(-3.77%)
Jun 14, 2021 0.7550 0.8000 0.7550 0.7950 38,932 -0.01(-0.63%)
Jun 11, 2021 0.7399 0.8000 0.7399 0.8000 96,290 +0.11(+15.11%)
Jun 10, 2021 0.7400 0.7500 0.6950 0.6950 7,105 -0.05(-6.08%)
Jun 09, 2021 0.7400 0.7400 0.7400 0.7400 1,000 +0.00(+0.41%)
Jun 07, 2021 0.7370 0.7370 0.7370 0 -0.01(-1.73%)
Jun 03, 2021 0.7500 0.7500 0.7500 116 -0.03(-3.85%)
Jun 02, 2021 0.7370 0.7800 0.7370 0.7800 4,204 -0.01(-0.95%)
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.