Millennium Invest

MILC
🏛️ usa →
0.00
Last Update: 2024-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.00 8.01 7.50 7.80 0.0M
2021-12-30 7.00 8.00 7.00 8.00 0.0M
2021-12-29 7.50 8.00 7.50 8.00 0.0M
2021-12-28 7.80 7.80 7.50 7.50 0.0M
2021-12-27 7.30 7.90 7.25 7.80 0.0M
2021-12-23 8.25 8.25 7.95 7.95 0.0M
2021-12-22 7.75 7.75 7.75 7.75 0.0M
2021-12-21 8.00 8.05 8.00 8.05 0.0M
2021-12-20 8.25 8.25 8.00 8.00 0.0M
2021-12-17 8.25 8.27 8.25 8.27 0.0M
2021-12-16 7.95 8.25 7.94 8.00 0.0M
2021-12-15 7.01 7.95 7.01 7.83 0.0M
2021-12-14 6.81 7.99 6.57 7.75 0.0M
2021-12-13 8.25 8.30 7.92 7.93 0.1M
2021-12-10 8.50 8.50 8.25 8.25 0.0M
2021-12-09 8.50 8.50 8.00 8.50 0.0M
2021-12-08 8.00 8.25 8.00 8.25 0.0M
2021-12-07 8.00 8.00 7.90 7.90 0.0M
2021-12-06 7.00 7.75 7.00 7.75 0.0M
2021-12-03 6.68 7.00 6.00 6.90 0.0M
2021-12-02 6.90 7.00 6.65 6.66 0.0M
2021-12-01 6.75 7.00 6.75 6.75 0.0M
2021-11-30 6.55 7.00 6.05 6.95 0.0M
2021-11-29 7.01 7.30 6.55 7.00 0.0M
2021-11-26 7.50 7.50 7.00 7.50 0.0M
2021-11-24 6.50 8.00 6.50 7.50 0.0M
2021-11-23 7.50 8.10 7.50 7.98 0.0M
2021-11-22 8.35 8.35 8.01 8.15 0.0M
2021-11-19 8.25 8.70 8.25 8.70 0.0M
2021-11-18 8.25 8.75 8.25 8.75 0.0M
2021-11-17 8.51 8.75 8.50 8.50 0.0M
2021-11-16 8.50 9.25 8.50 8.75 0.0M
2021-11-15 9.25 9.50 9.25 9.50 0.0M
2021-11-12 9.00 9.50 9.00 9.45 0.0M
2021-11-11 8.57 8.80 8.50 8.80 0.0M
2021-11-10 9.15 9.21 8.52 9.00 0.0M
2021-11-09 8.71 9.50 8.71 9.50 0.0M
2021-11-08 8.50 10.00 8.01 9.50 0.1M
2021-11-05 9.49 10.00 9.25 9.50 0.0M
2021-11-04 8.50 10.00 8.50 8.71 0.0M
2021-11-03 9.40 9.40 9.00 9.00 0.0M
2021-11-02 9.40 10.00 9.40 9.50 0.0M
2021-11-01 9.50 10.00 9.40 9.95 0.0M
2021-10-29 9.73 10.00 8.50 9.55 0.0M
2021-10-28 9.50 9.95 9.50 9.73 0.0M
2021-10-27 10.00 10.00 9.50 9.99 0.0M
2021-10-26 9.77 10.00 9.50 9.50 0.0M
2021-10-25 10.44 11.20 9.40 9.50 0.0M
2021-10-22 9.25 10.15 9.00 10.15 0.0M
2021-10-21 9.50 10.00 9.00 9.50 0.0M
2021-10-20 10.25 10.25 9.00 9.35 0.0M
2021-10-19 10.10 10.44 9.00 9.80 0.0M
2021-10-18 8.25 10.70 8.25 9.75 0.1M
2021-10-15 7.50 8.25 7.50 8.25 0.0M
2021-10-14 8.10 8.20 8.10 8.20 0.0M
2021-10-13 8.00 8.10 8.00 8.10 0.0M
2021-10-12 8.00 8.15 6.75 8.00 0.1M
2021-10-11 8.05 8.10 8.05 8.05 0.0M
2021-10-08 8.50 8.50 8.00 8.00 0.0M
2021-10-07 8.00 8.50 8.00 8.00 0.0M
2021-10-06 8.00 8.03 8.00 8.00 0.0M
2021-10-05 8.25 8.50 8.00 8.00 0.0M
2021-10-04 8.25 8.25 7.47 8.25 0.0M
2021-10-01 6.70 8.50 6.70 7.75 0.0M
2021-09-30 6.00 6.75 6.00 6.75 0.0M
2021-09-29 7.45 7.50 5.65 6.40 0.0M
2021-09-28 8.50 8.50 7.45 7.50 0.0M
2021-09-27 8.15 8.15 7.06 7.86 0.0M
2021-09-24 8.15 8.20 6.95 8.15 0.1M
2021-09-23 7.00 8.47 7.00 8.00 0.2M
2021-09-22 7.01 7.10 6.46 7.00 0.1M
2021-09-21 6.51 7.14 6.44 7.10 0.2M
2021-09-20 6.35 7.00 6.30 6.57 0.1M
2021-09-17 5.59 6.61 5.59 6.59 0.3M
2021-09-16 5.56 5.60 5.50 5.59 0.0M
2021-09-15 5.15 5.68 4.85 5.55 0.0M
2021-09-14 5.40 5.60 4.90 5.25 0.0M
2021-09-13 4.81 5.70 4.81 5.35 0.1M
2021-09-10 5.67 5.69 4.35 4.81 0.1M
2021-09-09 2.87 6.00 2.86 5.80 0.3M
2021-09-08 2.73 3.09 2.73 2.85 0.0M
2021-09-07 2.80 2.90 2.71 2.80 0.1M
2021-09-03 2.75 2.80 2.69 2.80 0.0M
2021-09-02 2.75 2.80 2.65 2.75 0.0M
2021-09-01 2.73 2.95 2.41 2.60 0.1M
2021-08-31 2.74 2.77 2.60 2.71 0.0M
2021-08-30 2.78 2.78 2.06 2.77 0.0M
2021-08-27 2.72 2.81 2.72 2.75 0.0M
2021-08-26 2.75 2.80 2.68 2.68 0.1M
2021-08-25 2.60 2.85 2.47 2.84 0.0M
2021-08-24 2.88 2.96 2.67 2.67 0.1M
2021-08-23 2.70 2.89 2.62 2.89 0.1M
2021-08-20 2.42 2.85 2.42 2.67 0.1M
2021-08-19 2.42 2.51 2.26 2.44 0.0M
2021-08-18 2.66 2.84 2.35 2.57 0.3M
2021-08-17 2.48 2.84 2.42 2.73 0.3M
2021-08-16 1.91 2.51 1.91 2.51 0.5M
2021-08-13 1.79 1.99 1.75 1.80 0.3M
2021-08-12 1.75 1.85 1.75 1.77 0.1M
2021-08-11 1.80 1.80 1.71 1.76 0.1M
2021-08-10 1.63 1.78 1.50 1.68 0.2M
2021-08-09 1.62 1.70 1.33 1.63 0.1M
2021-08-06 1.64 1.67 1.50 1.63 0.1M
2021-08-05 1.39 1.65 1.34 1.65 0.3M
2021-08-04 1.31 1.36 1.26 1.35 0.1M
2021-08-03 1.35 1.39 1.26 1.31 0.1M
2021-08-02 0.89 1.45 0.89 1.31 0.6M
2021-07-30 0.92 0.93 0.80 0.85 0.3M
2021-07-29 0.79 0.95 0.72 0.79 0.2M
2021-07-28 0.65 0.75 0.65 0.70 0.1M
2021-07-27 0.66 0.66 0.66 0.66 0.0M
2021-07-26 0.67 0.67 0.64 0.64 0.0M
2021-07-21 0.67 0.67 0.67 0.67 0.0M
2021-07-20 0.67 0.67 0.67 0.67 0.0M
2021-07-19 0.60 0.69 0.60 0.62 0.0M
2021-07-15 0.67 0.67 0.67 0.67 0.0M
2021-07-14 0.73 0.73 0.67 0.68 0.0M
2021-07-12 0.70 0.70 0.69 0.69 0.0M
2021-07-09 0.69 0.69 0.69 0.69 0.0M
2021-07-06 0.67 0.77 0.67 0.77 0.0M
2021-07-02 0.74 0.74 0.69 0.69 0.0M
2021-07-01 0.70 0.73 0.69 0.73 0.0M
2021-06-30 0.69 0.75 0.69 0.75 0.0M
2021-06-29 0.71 0.71 0.71 0.71 0.0M
2021-06-28 0.77 0.77 0.77 0.77 0.0M
2021-06-25 0.71 0.77 0.71 0.77 0.0M
2021-06-24 0.79 0.79 0.74 0.74 0.0M
2021-06-23 0.74 0.79 0.74 0.79 0.0M
2021-06-22 0.72 0.73 0.69 0.73 0.0M
2021-06-21 0.79 0.79 0.75 0.75 0.0M
2021-06-17 0.79 0.79 0.79 0.79 0.0M
2021-06-15 0.79 0.79 0.76 0.77 0.0M
2021-06-14 0.75 0.80 0.75 0.80 0.0M
2021-06-11 0.74 0.80 0.74 0.80 0.1M
2021-06-10 0.74 0.75 0.69 0.69 0.0M
2021-06-09 0.74 0.74 0.74 0.74 0.0M
2021-06-07 0.78 0.78 0.74 0.74 0.0M
2021-06-03 0.78 0.78 0.75 0.75 0.0M
2021-06-02 0.78 0.78 0.74 0.78 0.0M
2021-06-01 0.69 0.79 0.69 0.79 0.0M
2021-05-27 0.60 0.75 0.59 0.67 0.1M
2021-05-26 0.52 0.59 0.52 0.59 0.0M
2021-05-25 0.50 0.59 0.42 0.54 0.1M
2021-05-24 0.40 0.45 0.40 0.45 0.0M
2021-05-20 0.45 0.45 0.40 0.40 0.0M
2021-05-13 0.45 0.45 0.45 0.45 0.0M
2021-05-12 0.43 0.45 0.43 0.45 0.0M
2021-05-05 0.41 0.41 0.41 0.41 0.0M
2021-05-03 0.36 0.36 0.36 0.36 0.0M
2021-04-22 0.39 0.39 0.39 0.39 0.0M
2021-04-21 0.39 0.39 0.39 0.39 0.0M
2021-04-16 0.39 0.39 0.39 0.39 0.0M
2021-04-15 0.40 0.40 0.39 0.39 0.0M
2021-04-13 0.45 0.45 0.45 0.45 0.0M
2021-04-12 0.40 0.45 0.40 0.45 0.1M
2021-04-09 0.49 0.49 0.40 0.40 0.0M
2021-03-26 0.40 0.50 0.40 0.50 0.0M
2021-03-25 0.48 0.48 0.48 0.48 0.0M
2021-03-22 0.45 0.55 0.40 0.55 0.3M
2021-03-19 0.52 0.52 0.48 0.50 0.1M
2021-03-17 0.55 0.55 0.55 0.55 0.0M
2021-03-16 0.54 0.54 0.54 0.54 0.0M
2021-03-15 0.57 0.57 0.57 0.57 0.0M
2021-03-11 0.53 0.58 0.53 0.58 0.0M
2021-03-09 0.58 0.59 0.58 0.58 0.0M
2021-03-08 0.55 0.55 0.55 0.55 0.0M
2021-03-05 0.55 0.55 0.52 0.55 0.0M
2021-03-04 0.59 0.59 0.52 0.52 0.0M
2021-03-03 0.55 0.55 0.55 0.55 0.0M
2021-03-02 0.44 0.60 0.44 0.54 0.1M
2021-03-01 0.50 0.50 0.50 0.50 0.0M
2021-02-26 0.48 0.48 0.43 0.47 0.0M
2021-02-25 0.46 0.50 0.45 0.48 0.0M
2021-02-24 0.46 0.46 0.46 0.46 0.0M
2021-02-23 0.43 0.43 0.43 0.43 0.0M
2021-02-22 0.42 0.42 0.42 0.42 0.0M
2021-02-19 0.46 0.46 0.43 0.43 0.0M
2021-02-16 0.39 0.39 0.39 0.39 0.0M
2021-02-12 0.39 0.39 0.39 0.39 0.0M
2021-02-11 0.42 0.42 0.42 0.42 0.0M
2021-02-10 0.42 0.42 0.42 0.42 0.0M
2021-02-08 0.39 0.39 0.39 0.39 0.0M
2021-02-04 0.39 0.39 0.39 0.39 0.0M
2021-02-02 0.40 0.40 0.40 0.40 0.0M
2021-02-01 0.39 0.39 0.39 0.39 0.0M
2021-01-28 0.40 0.40 0.39 0.39 0.0M
2021-01-27 0.39 0.39 0.39 0.39 0.0M
2021-01-22 0.40 0.40 0.40 0.40 0.0M
2021-01-21 0.40 0.40 0.40 0.40 0.0M
2021-01-20 0.42 0.42 0.42 0.42 0.0M
2021-01-14 0.40 0.42 0.40 0.42 0.0M
2021-01-13 0.39 0.40 0.39 0.40 0.0M
2021-01-12 0.35 0.38 0.35 0.38 0.0M
2021-01-11 0.30 0.30 0.30 0.30 0.0M
2021-01-08 0.29 0.29 0.29 0.29 0.0M