Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Millennium Sustainable Ventures Corp (OP: MILC )

N/A 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 27, 2021 0.6700 0.6700 0.6700 0 +0.08(+13.56%)
May 26, 2021 0.5200 0.5900 0.5200 0.5900 3,200 +0.04(+8.26%)
May 25, 2021 0.5000 0.5900 0.4178 0.5450 110,300 +0.10(+21.11%)
May 24, 2021 0.4000 0.4500 0.4000 0.4500 15,200 +0.05(+12.50%)
May 20, 2021 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
May 13, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.02%)
May 12, 2021 0.4336 0.4499 0.4336 0.4499 3,300 +0.04(+11.03%)
May 05, 2021 0.4052 0.4052 0.4052 0 +0.05(+12.52%)
May 03, 2021 0.3601 0.3601 0.3601 0 -0.03(-7.67%)
Apr 22, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 21, 2021 0.3900 0.3900 0.3900 0.3900 9,000 +0.00(+0.00%)
Apr 16, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 15, 2021 0.4000 0.4000 0.3900 0.3900 19,500 -0.05(-12.36%)
Apr 13, 2021 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Apr 12, 2021 0.4003 0.4450 0.4000 0.4450 55,424 +0.04(+11.17%)
Apr 09, 2021 0.4900 0.4900 0.4003 0.4003 1,400 -0.10(-19.94%)
Apr 08, 2021 0.5000 0.5000 0.5000 9 +0.00(+0.00%)
Apr 01, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 26, 2021 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Mar 25, 2021 0.4800 0.4800 0.4800 0.4800 2,139 -0.07(-12.73%)
Mar 23, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 22, 2021 0.4500 0.5500 0.4001 0.5500 256,941 +0.05(+10.00%)
Mar 19, 2021 0.5225 0.5225 0.4800 0.5000 98,900 -0.05(-8.26%)
Mar 18, 2021 0.5450 0.5450 0.5450 107 +0.00(+0.00%)
Mar 17, 2021 0.5450 0.5450 0.5450 0.5450 550 +0.01(+0.93%)
Mar 16, 2021 0.5399 0.5400 0.5399 0.5400 3,400 -0.03(-4.68%)
Mar 15, 2021 0.5665 0.5665 0.5665 0.5665 450 -0.01(-2.33%)
Mar 11, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 09, 2021 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Mar 08, 2021 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Mar 05, 2021 0.5500 0.5500 0.5200 0.5500 31,400 +0.03(+5.77%)
Mar 04, 2021 0.5200 0.5900 0.5200 0.5200 5,323 -0.03(-5.45%)
Mar 03, 2021 0.5500 0.5500 0.5500 0.5500 10,000 +0.01(+1.85%)
Mar 02, 2021 0.4400 0.6000 0.4400 0.5400 139,006 +0.04(+8.00%)
Mar 01, 2021 0.5000 0.5000 0.5000 0.5000 8,979 +0.03(+6.38%)
Feb 26, 2021 0.4800 0.4800 0.4305 0.4700 2,600 -0.01(-2.97%)
Feb 25, 2021 0.4550 0.5000 0.4500 0.4844 42,336 +0.03(+6.46%)
Feb 24, 2021 0.4550 0.4550 0.4550 0.4550 250 +0.03(+6.81%)
Feb 23, 2021 0.4260 0.4260 0.4260 0.4260 3,713 +0.00(+0.24%)
Feb 22, 2021 0.4250 0.4250 0.4250 0.4250 10,000 -0.00(-0.79%)
Feb 19, 2021 0.4599 0.4599 0.4284 0.4284 1,600 +0.04(+9.85%)
Feb 18, 2021 0.3900 0.3900 0.3900 5,159 +0.00(+0.00%)
Feb 16, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 12, 2021 0.3900 0.3900 0.3900 0.3900 500 -0.03(-7.14%)
Feb 11, 2021 0.4200 0.4200 0.4200 0.4200 2,688 +0.00(+0.00%)
Feb 10, 2021 0.4173 0.4200 0.4173 0.4200 12,000 +0.03(+7.69%)
Feb 09, 2021 0.3900 0.3900 0.3900 2 +0.00(+0.00%)
Feb 08, 2021 0.3900 0.3900 0.3900 0.3900 286 +0.00(+0.00%)
Feb 04, 2021 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Feb 02, 2021 0.4050 0.4050 0.4050 0 +0.02(+3.85%)
Feb 01, 2021 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Jan 28, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 27, 2021 0.3900 0.3900 0.3900 0.3900 6,093 -0.01(-2.45%)
Jan 22, 2021 0.3998 0.3998 0.3998 0 +0.00(+0.00%)
Jan 21, 2021 0.4000 0.4000 0.3998 0.3998 35,007 -0.02(-4.81%)
Jan 20, 2021 0.4200 0.4200 0.4200 0.4200 1,290 +0.00(+0.00%)
Jan 19, 2021 0.4200 0.4200 0.4200 414 +0.00(+0.00%)
Jan 15, 2021 0.4200 0.4200 0.4200 260 +0.00(+0.00%)
Jan 14, 2021 0.3998 0.4200 0.3998 0.4200 4,118 +0.02(+5.05%)
Jan 13, 2021 0.3897 0.3998 0.3897 0.3998 41,465 +0.02(+5.21%)
Jan 12, 2021 0.3500 0.3800 0.3500 0.3800 5,000 +0.08(+26.67%)
Jan 11, 2021 0.3000 0.3000 0.3000 0.3000 9,030 +0.01(+4.17%)
Jan 08, 2021 0.2880 0.2880 0.2880 0.2880 200 +0.03(+10.77%)
Jan 06, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 04, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 31, 2020 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Dec 30, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.04(+16.07%)
Dec 28, 2020 0.2240 0.2240 0.2240 0 +0.01(+4.67%)
Dec 22, 2020 0.2140 0.2140 0.2140 0 -0.04(-14.40%)
Dec 21, 2020 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 18, 2020 0.2500 0.2500 0.2500 20 +0.00(+0.00%)
Dec 16, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 14, 2020 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Dec 11, 2020 0.2000 0.2000 0.2000 18 +0.00(+0.00%)
Dec 10, 2020 0.2000 0.2000 0.2000 0.2000 302 -0.05(-20.00%)
Dec 09, 2020 0.2750 0.2750 0.2500 0.2500 8,637 -0.03(-9.09%)
Dec 08, 2020 0.2750 0.2750 0.2750 0.2750 224 -0.03(-11.29%)
Dec 04, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 02, 2020 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Dec 01, 2020 0.3500 0.3500 0.3500 50 +0.00(+0.00%)
Nov 25, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 24, 2020 0.3500 0.3500 0.3500 0.3500 825 -0.04(-10.19%)
Nov 10, 2020 0.3897 0.3897 0.3897 0 +0.00(+0.00%)
Nov 04, 2020 0.3897 0.3897 0.3897 0 +0.09(+29.90%)
Oct 30, 2020 0.3000 0.3000 0.3000 0 -0.07(-19.96%)
Oct 28, 2020 0.3748 0.3748 0.3748 0 +0.10(+36.29%)
Oct 15, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 08, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 05, 2020 0.2750 0.2750 0.2750 0 -0.00(-0.04%)
Oct 02, 2020 0.2751 0.2751 0.2751 0.2751 1,000 -0.04(-11.97%)
Sep 30, 2020 0.3125 0.3125 0.3125 0 +0.00(+0.00%)
Sep 29, 2020 0.3125 0.3125 0.3125 0.3125 200 +0.04(+13.60%)
Sep 23, 2020 0.2751 0.2751 0.2751 0 +0.00(+0.00%)
Sep 18, 2020 0.2751 0.2751 0.2751 0 -0.05(-16.64%)
Sep 16, 2020 0.3300 0.3300 0.3300 0 +0.05(+20.00%)
Sep 14, 2020 0.2750 0.2750 0.2750 0 -0.01(-3.85%)
Aug 26, 2020 0.2860 0.2860 0.2860 0 -0.00(-1.38%)
Aug 19, 2020 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Aug 17, 2020 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 05, 2020 0.2850 0.2850 0.2850 0 +0.00(+1.75%)
Jul 31, 2020 0.2801 0.2801 0.2801 0 +0.00(+0.00%)
Jul 28, 2020 0.2801 0.2801 0.2801 0 -0.00(-0.04%)
Jul 27, 2020 0.2802 0.2802 0.2802 0.2802 200 -0.05(-15.09%)
Jul 22, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 10, 2020 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jun 24, 2020 0.3000 0.3000 0.3000 0 -0.04(-11.69%)
Jun 16, 2020 0.3397 0.3397 0.3397 0 +0.00(+0.00%)
Jun 15, 2020 0.3397 0.3397 0.3397 0.3397 990 -0.01(-2.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.