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
Streaming Delayed 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 (%)
Feb 28, 2022 4.000 4.000 4.000 4.000 3,297 +0.00(+0.00%)
Feb 25, 2022 4.000 4.000 3.970 4.000 18,699 +0.25(+6.67%)
Feb 24, 2022 4.010 4.010 3.750 3.750 11,117 -0.60(-13.79%)
Feb 23, 2022 3.760 4.350 1.360 4.350 20,179 +0.35(+8.75%)
Feb 22, 2022 4.000 4.250 4.000 4.000 10,870 -0.50(-11.11%)
Feb 18, 2022 4.500 0 -0.40(-8.16%)
Feb 17, 2022 5.510 5.600 4.890 4.900 23,574 -0.70(-12.50%)
Feb 16, 2022 6.000 6.000 5.600 5.600 28,648 -0.40(-6.67%)
Feb 15, 2022 6.700 6.700 6.000 6.000 22,712 -0.40(-6.25%)
Feb 14, 2022 6.750 6.750 6.280 6.400 22,746 -0.35(-5.19%)
Feb 11, 2022 7.150 7.150 6.700 6.750 5,750 -0.15(-2.17%)
Feb 10, 2022 6.800 6.900 6.600 6.900 5,656 +0.15(+2.22%)
Feb 09, 2022 7.000 7.120 6.650 6.750 34,764 -0.20(-2.88%)
Feb 08, 2022 6.950 7.000 6.750 6.950 5,900 -0.05(-0.71%)
Feb 07, 2022 7.500 7.500 7.000 7.000 13,339 +0.00(+0.00%)
Feb 04, 2022 7.100 7.500 6.750 7.000 9,176 -0.10(-1.41%)
Feb 03, 2022 7.400 7.100 17,085 -0.40(-5.33%)
Feb 02, 2022 7.500 7.550 7.450 7.500 58,843 -0.50(-6.25%)
Feb 01, 2022 8.000 8.000 7.500 8.000 10,632 -0.15(-1.84%)
Jan 31, 2022 8.990 8.990 8.150 8.150 9,153 -0.85(-9.44%)
Jan 28, 2022 8.000 9.000 7.750 9.000 15,789 +1.00(+12.50%)
Jan 27, 2022 8.600 8.600 8.000 8.000 9,572 -1.00(-11.11%)
Jan 26, 2022 8.000 9.750 8.000 9.000 41,691 +1.10(+13.92%)
Jan 25, 2022 7.750 8.780 7.750 7.900 19,323 +0.30(+3.95%)
Jan 24, 2022 8.650 8.650 7.070 7.600 104,926 -1.35(-15.08%)
Jan 21, 2022 9.500 9.780 8.600 8.950 73,690 -0.90(-9.14%)
Jan 20, 2022 9.500 9.850 9.000 9.850 13,677 +0.30(+3.14%)
Jan 19, 2022 9.800 9.850 9.250 9.550 24,588 +0.05(+0.53%)
Jan 18, 2022 9.650 10.00 9.400 9.500 42,397 +0.15(+1.60%)
Jan 14, 2022 9.350 0 -0.25(-2.60%)
Jan 13, 2022 9.250 9.600 9.140 9.600 6,477 +0.85(+9.71%)
Jan 12, 2022 8.000 9.250 8.000 8.750 132,558 +0.75(+9.38%)
Jan 11, 2022 7.990 8.000 7.950 8.000 56,510 +0.00(+0.00%)
Jan 10, 2022 8.700 8.700 7.500 8.000 48,058 -0.25(-3.03%)
Jan 07, 2022 8.000 8.270 7.950 8.250 47,435 +0.25(+3.12%)
Jan 06, 2022 7.990 8.050 7.000 8.000 45,481 +0.02(+0.25%)
Jan 05, 2022 7.000 8.000 7.000 7.980 12,900 +1.08(+15.65%)
Jan 04, 2022 7.000 8.000 6.650 6.900 127,384 -0.45(-6.12%)
Jan 03, 2022 8.000 8.050 7.000 7.350 102,181 -0.45(-5.77%)
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%)
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.