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 (%)
May 27, 2022 0.7877 0 +0.04(+5.03%)
May 26, 2022 0.9500 0.9500 0.7500 0.7500 4,800 -0.24(-24.24%)
May 23, 2022 0.9900 0 +0.24(+32.00%)
May 20, 2022 0.7500 0.7500 0.7500 500 +0.05(+7.14%)
May 18, 2022 0.7000 25 -0.05(-6.67%)
May 17, 2022 0.6497 0.9400 0.6397 0.7500 15,458 +0.25(+50.00%)
May 16, 2022 0.4600 0.5900 0.3600 0.5000 45,260 -0.10(-16.67%)
May 13, 2022 0.6100 0.7000 0.6000 0.6000 17,701 -0.15(-20.00%)
May 11, 2022 0.7500 40 +0.00(+0.00%)
May 09, 2022 0.7500 94 +0.00(+0.00%)
May 05, 2022 0.7500 0 -0.12(-13.79%)
May 03, 2022 0.8700 0 +0.02(+2.35%)
May 02, 2022 1.000 1.000 0.8500 0.8500 6,320 -0.15(-15.00%)
Apr 28, 2022 1.000 0 +0.00(+0.00%)
Apr 27, 2022 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Apr 26, 2022 1.000 1.000 1.000 1.000 1,499 -0.15(-13.04%)
Apr 25, 2022 0.9500 1.150 0.9500 1.150 3,749 +0.15(+15.00%)
Apr 22, 2022 1.000 1.000 1.000 1.000 1,158 +0.00(+0.00%)
Apr 21, 2022 1.000 1.000 1.000 1.000 10,000 +0.00(+0.00%)
Apr 20, 2022 1.150 1.150 1.000 1.000 4,000 +0.00(+0.00%)
Apr 19, 2022 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Apr 18, 2022 1.050 1.050 0.8500 1.000 6,325 -0.05(-4.76%)
Apr 14, 2022 0.8500 1.080 0.8500 1.050 1,636 -0.15(-12.50%)
Apr 13, 2022 1.200 1.200 1.200 1.200 250 +0.15(+14.29%)
Apr 12, 2022 1.100 1.150 1.020 1.050 60,959 +0.00(+0.00%)
Apr 11, 2022 1.070 1.100 0.9900 1.050 24,134 -0.10(-8.70%)
Apr 08, 2022 1.150 1.150 1.150 1.150 5,683 +0.07(+6.48%)
Apr 07, 2022 1.200 1.200 1.070 1.080 22,200 -0.07(-6.09%)
Apr 06, 2022 1.200 1.200 1.000 1.150 26,863 -0.10(-8.00%)
Apr 05, 2022 1.250 1.350 1.000 1.250 61,378 -0.25(-16.67%)
Apr 04, 2022 1.300 1.500 1.300 1.500 42,321 +0.25(+20.00%)
Apr 01, 2022 1.160 1.350 1.000 1.250 203,021 +0.13(+11.61%)
Mar 31, 2022 1.100 1.250 1.050 1.120 72,264 +0.07(+6.67%)
Mar 30, 2022 1.500 1.500 0.8600 1.050 306,001 -0.45(-30.00%)
Mar 29, 2022 1.750 1.750 1.400 1.500 119,666 -0.25(-14.29%)
Mar 28, 2022 2.250 2.250 1.750 1.750 66,294 -0.55(-23.91%)
Mar 25, 2022 2.750 2.750 2.300 2.300 46,842 -0.25(-9.80%)
Mar 22, 2022 2.550 120 -0.15(-5.56%)
Mar 21, 2022 2.700 2.700 2.700 2.700 588 -0.05(-1.82%)
Mar 18, 2022 2.900 2.900 2.700 2.750 13,637 -0.24(-8.03%)
Mar 17, 2022 2.750 2.990 2.700 2.990 58,363 +0.24(+8.73%)
Mar 16, 2022 2.750 2.800 2.510 2.750 171,958 -0.25(-8.33%)
Mar 15, 2022 2.790 3.000 2.790 3.000 14,150 +0.30(+11.11%)
Mar 14, 2022 3.000 3.000 2.700 2.700 5,757 -0.30(-10.00%)
Mar 11, 2022 2.730 3.140 2.700 3.000 17,110 +0.00(+0.00%)
Mar 10, 2022 3.000 3.000 2.500 3.000 3,100 +0.45(+17.65%)
Mar 09, 2022 2.810 3.000 2.450 2.550 78,981 -0.45(-15.00%)
Mar 08, 2022 2.700 3.050 2.550 3.000 36,991 -0.20(-6.25%)
Mar 07, 2022 3.250 3.300 2.800 3.200 176,448 -0.55(-14.67%)
Mar 04, 2022 3.750 3.750 3.410 3.750 1,500 -0.25(-6.25%)
Mar 03, 2022 3.900 4.000 3.250 4.000 17,910 +0.25(+6.67%)
Mar 02, 2022 3.900 3.900 3.750 3.750 11,601 -0.15(-3.72%)
Mar 01, 2022 3.750 3.990 2.760 3.895 14,550 -0.10(-2.62%)
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%)
Dec 01, 2021 6.750 7.000 6.750 6.750 15,399 -0.20(-2.88%)
Nov 30, 2021 6.550 7.000 6.050 6.950 20,392 -0.05(-0.71%)
Nov 29, 2021 7.010 7.300 6.550 7.000 14,622 -0.50(-6.67%)
Nov 26, 2021 7.500 7.500 7.000 7.500 2,200 +0.00(+0.00%)
Nov 24, 2021 7.500 8.000 6.500 7.500 9,565 -0.48(-6.02%)
Nov 23, 2021 7.500 8.100 7.500 7.980 17,296 -0.17(-2.09%)
Nov 22, 2021 8.350 8.350 8.010 8.150 7,711 -0.55(-6.32%)
Nov 19, 2021 8.250 8.700 8.250 8.700 8,270 -0.05(-0.57%)
Nov 18, 2021 8.250 8.750 8.250 8.750 735 +0.25(+2.94%)
Nov 17, 2021 8.510 8.750 8.500 8.500 1,931 -0.25(-2.86%)
Nov 16, 2021 8.500 9.250 8.500 8.750 6,667 -0.75(-7.89%)
Nov 15, 2021 9.250 9.500 9.250 9.500 7,500 +0.05(+0.53%)
Nov 12, 2021 9.000 9.500 9.000 9.450 4,106 +0.65(+7.39%)
Nov 11, 2021 8.570 8.800 8.500 8.800 5,834 -0.70(-7.37%)
Nov 09, 2021 8.710 9.500 8.710 9.500 13,761 +0.00(+0.00%)
Nov 08, 2021 8.500 10.00 8.010 9.500 61,820 +0.00(+0.00%)
Nov 05, 2021 9.490 10.00 9.250 9.500 23,086 +0.79(+9.07%)
Nov 04, 2021 8.500 10.00 8.500 8.710 28,769 -0.29(-3.22%)
Nov 03, 2021 9.350 9.400 9.000 9.000 30,087 -0.50(-5.26%)
Nov 02, 2021 9.400 10.00 9.400 9.500 12,935 -0.45(-4.52%)
Nov 01, 2021 9.500 10.00 9.400 9.950 8,291 +0.40(+4.19%)
Oct 29, 2021 9.730 10.00 8.500 9.550 37,139 -0.18(-1.85%)
Oct 28, 2021 9.500 9.950 9.500 9.730 2,463 -0.26(-2.60%)
Oct 27, 2021 10.00 10.00 9.500 9.990 12,924 +0.49(+5.16%)
Oct 26, 2021 9.770 9.500 12,165 +0.00(+0.00%)
Oct 25, 2021 10.45 11.20 9.400 9.500 19,073 -0.65(-6.40%)
Oct 22, 2021 9.250 10.15 9.000 10.15 30,666 +0.65(+6.84%)
Oct 21, 2021 10.00 10.00 9.000 9.500 31,666 +0.15(+1.60%)
Oct 20, 2021 10.25 10.25 9.000 9.350 22,693 -0.45(-4.59%)
Oct 19, 2021 10.10 10.44 9.000 9.800 17,219 +0.05(+0.51%)
Oct 18, 2021 8.250 10.70 8.250 9.750 96,898 +1.50(+18.18%)
Oct 15, 2021 7.500 8.250 7.500 8.250 9,084 +0.05(+0.61%)
Oct 14, 2021 8.100 8.200 8.100 8.200 3,500 +0.10(+1.23%)
Oct 13, 2021 8.000 8.100 8.000 8.100 30,471 +0.10(+1.25%)
Oct 12, 2021 8.000 8.150 6.750 8.000 50,467 -0.05(-0.62%)
Oct 11, 2021 8.050 8.100 8.050 8.050 33,670 +0.05(+0.63%)
Oct 08, 2021 8.500 8.500 8.000 8.000 17,600 +0.00(+0.00%)
Oct 07, 2021 8.000 8.500 8.000 8.000 17,844 +0.00(+0.00%)
Oct 06, 2021 8.000 8.025 8.000 8.000 9,397 +0.00(+0.00%)
Oct 05, 2021 8.250 8.500 8.000 8.000 32,108 -0.25(-3.03%)
Oct 04, 2021 7.750 8.250 7.470 8.250 37,733 +0.50(+6.45%)
Oct 01, 2021 6.700 8.500 6.700 7.750 27,240 +1.00(+14.81%)
Sep 30, 2021 6.000 6.750 6.000 6.750 32,639 +0.35(+5.47%)
Sep 29, 2021 7.450 7.500 5.650 6.400 34,575 -1.10(-14.67%)
Sep 28, 2021 8.500 8.500 7.450 7.500 5,066 -0.36(-4.58%)
Sep 27, 2021 8.150 8.150 7.150 7.860 45,851 -0.29(-3.56%)
Sep 24, 2021 8.150 8.200 6.950 8.150 75,161 +0.15(+1.88%)
Sep 23, 2021 7.000 8.470 7.000 8.000 167,536 +1.00(+14.29%)
Sep 22, 2021 7.027 7.100 6.460 7.000 65,854 -0.10(-1.41%)
Sep 21, 2021 6.510 7.140 6.440 7.100 173,093 +0.53(+8.07%)
Sep 20, 2021 6.300 7.000 6.300 6.570 138,812 -0.02(-0.30%)
Sep 17, 2021 5.700 6.610 5.590 6.590 254,527 +1.00(+17.89%)
Sep 16, 2021 5.600 5.600 5.500 5.590 16,709 +0.04(+0.72%)
Sep 15, 2021 5.150 5.680 4.850 5.550 27,332 +0.30(+5.71%)
Sep 14, 2021 5.280 5.600 4.900 5.250 31,554 -0.10(-1.87%)
Sep 13, 2021 4.810 5.700 4.810 5.350 107,607 +0.54(+11.23%)
Sep 10, 2021 5.670 5.690 4.350 4.810 78,043 -0.99(-17.07%)
Sep 09, 2021 2.870 6.000 2.860 5.800 270,921 +2.95(+103.51%)
Sep 08, 2021 2.730 3.090 2.730 2.850 33,563 +0.05(+1.79%)
Sep 07, 2021 2.800 2.900 2.710 2.800 95,815 +0.00(+0.00%)
Sep 03, 2021 2.750 2.800 2.690 2.800 27,389 +0.05(+1.82%)
Sep 02, 2021 2.750 2.800 2.650 2.750 13,099 +0.15(+5.77%)
Sep 01, 2021 2.730 2.950 2.410 2.600 104,296 -0.11(-4.06%)
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.