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: 10:46 AM EDT, May 30, 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 (%)
May 21, 2020 0.2620 0.2620 0.2620 0 +0.01(+3.89%)
May 12, 2020 0.2522 0.2522 0.2522 0 -0.04(-13.90%)
May 11, 2020 0.2929 0.2929 0.2929 0.2929 685 +0.04(+16.93%)
May 07, 2020 0.2505 0.2505 0.2505 0 +0.00(+0.16%)
May 05, 2020 0.2501 0.2501 0.2501 0 +0.00(+0.04%)
May 04, 2020 0.2502 0.2502 0.2500 0.2500 5,000 -0.04(-13.79%)
Apr 29, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 17, 2020 0.2900 0.2900 0.2900 0 -0.06(-17.12%)
Apr 14, 2020 0.3499 0.3499 0.3499 0 +0.06(+20.66%)
Apr 13, 2020 0.3000 0.3000 0.2900 0.2900 119,200 -0.01(-3.33%)
Apr 09, 2020 0.3051 0.3526 0.2900 0.3000 48,500 +0.01(+3.38%)
Apr 08, 2020 0.3128 0.3128 0.2902 0.2902 25,865 -0.02(-7.23%)
Apr 07, 2020 0.3128 0.3128 0.3128 0.3128 865 +0.03(+11.67%)
Mar 20, 2020 0.2801 0.2801 0.2801 0 -0.07(-19.97%)
Mar 19, 2020 0.3900 0.3900 0.3500 0.3500 28,000 -0.12(-24.94%)
Mar 13, 2020 0.4663 0.4663 0.4663 0 +0.08(+19.56%)
Mar 12, 2020 0.3900 0.3900 0.3900 0.3900 302 -0.02(-4.88%)
Mar 11, 2020 0.4100 0.4100 0.4100 0.4100 2,500 -0.01(-2.38%)
Mar 05, 2020 0.4200 0.4200 0.4200 0 -0.00(-0.31%)
Mar 04, 2020 0.4213 0.4213 0.4213 0.4213 5,050 -0.07(-14.00%)
Mar 02, 2020 0.4899 0.4899 0.4899 0 +0.07(+16.23%)
Feb 28, 2020 0.4215 0.4215 0.4215 0.4215 11,900 -0.02(-4.20%)
Feb 27, 2020 0.4400 0.4450 0.4400 0.4400 7,000 +0.01(+2.33%)
Feb 20, 2020 0.4300 0.4300 0.4300 0 -0.07(-14.00%)
Feb 12, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 07, 2020 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jan 31, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 30, 2020 0.4500 0.4500 0.4500 0.4500 2,149 -0.02(-4.26%)
Jan 29, 2020 0.4500 0.4725 0.4500 0.4700 24,799 +0.02(+4.44%)
Jan 28, 2020 0.4500 0.4500 0.4500 0.4500 2,500 +0.02(+4.58%)
Jan 27, 2020 0.4303 0.4303 0.4303 10 +0.00(+0.00%)
Jan 13, 2020 0.4303 0.4303 0.4303 0 +0.00(+0.00%)
Jan 08, 2020 0.4303 0.4303 0.4303 0 +0.00(+0.00%)
Jan 03, 2020 0.4303 0.4303 0.4303 0 -0.05(-10.26%)
Jan 02, 2020 0.4795 0.4795 0.4795 5 +0.00(+0.00%)
Dec 27, 2019 0.4795 0.4795 0.4795 0 +0.04(+8.98%)
Dec 26, 2019 0.4400 0.4400 0.4400 0.4400 12,580 -0.04(-7.81%)
Dec 20, 2019 0.4773 0.4773 0.4773 0 +0.07(+16.41%)
Dec 17, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 25, 2019 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Nov 22, 2019 0.4520 0.4520 0.4200 0.4200 23,000 +0.00(+0.00%)
Nov 21, 2019 0.4200 0.4520 0.4200 0.4200 50,000 +0.00(+0.00%)
Nov 20, 2019 0.4200 0.4200 0.4200 0.4200 2,500 +0.00(+1.16%)
Nov 19, 2019 0.4457 0.4457 0.4152 0.4152 16,022 -0.01(-1.84%)
Nov 15, 2019 0.4230 0.4230 0.4230 0 -0.02(-3.86%)
Nov 14, 2019 0.4400 0.4400 0.4400 0.4400 3,385 +0.00(+0.00%)
Nov 13, 2019 0.4400 0.4400 0.4400 0.4400 12,500 +0.00(+0.00%)
Nov 04, 2019 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Nov 01, 2019 0.4700 0.4700 0.4500 0.4500 22,600 -0.05(-10.00%)
Oct 21, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 02, 2019 0.5000 0.5000 0.5000 0 +0.03(+7.30%)
Sep 30, 2019 0.4660 0.4660 0.4660 0 -0.00(-0.85%)
Sep 27, 2019 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+1.08%)
Sep 20, 2019 0.4650 0.4650 0.4650 0 +0.01(+1.09%)
Sep 19, 2019 0.4600 0.4600 0.4600 0.4600 2,681 +0.02(+4.55%)
Sep 11, 2019 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Sep 10, 2019 0.4554 0.4554 0.4450 0.4500 12,500 -0.05(-10.00%)
Sep 06, 2019 0.5000 0.5000 0.5000 0 -0.07(-13.04%)
Aug 30, 2019 0.5750 0.5750 0.5750 0 +0.16(+39.63%)
Aug 23, 2019 0.4118 0.4118 0.4118 0 +0.00(+0.00%)
Aug 21, 2019 0.4118 0.4118 0.4118 0 +0.00(+0.00%)
Aug 16, 2019 0.4118 0.4118 0.4118 0 -0.04(-8.49%)
Aug 14, 2019 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Aug 07, 2019 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Aug 06, 2019 0.5000 0.5000 0.5000 0.5000 3,500 +0.01(+2.04%)
Aug 05, 2019 0.4900 0.4900 0.4900 0.4900 19,600 +0.04(+8.89%)
Aug 02, 2019 0.4500 0.4500 0.4500 0.4500 1,000 -0.04(-8.16%)
Aug 01, 2019 0.4900 0.4900 0.4900 0.4900 101 +0.04(+8.89%)
Jul 29, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jul 25, 2019 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jul 15, 2019 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Jul 09, 2019 0.4300 0.4300 0.4300 0 -0.07(-14.00%)
Jul 08, 2019 0.5000 0.5000 0.5000 19 +0.00(+0.00%)
Jul 05, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.08(+19.05%)
Jul 03, 2019 0.4200 0.4200 0.4200 0.4200 1,500 -0.08(-16.00%)
Jul 01, 2019 0.5000 0.5000 0.5000 0 +0.09(+21.09%)
Jun 25, 2019 0.4129 0.4129 0.4129 0 +0.00(+0.02%)
Jun 24, 2019 0.4128 0.4128 0.4128 0.4128 1,000 +0.00(+0.07%)
Jun 17, 2019 0.4125 0.4125 0.4125 0 -0.10(-19.12%)
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.