Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mill City Ventures III Ltd (NQ: MCVT )

2.540 -0.060 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2023 3.050 36 +0.02(+0.66%)
Sep 27, 2023 3.080 3.080 2.800 3.030 1,035 -0.13(-4.11%)
Sep 26, 2023 3.160 3.160 3.160 3.160 803 -0.18(-5.30%)
Sep 22, 2023 3.337 234 -0.02(-0.68%)
Sep 21, 2023 3.690 3.699 3.060 3.360 5,706 -0.20(-5.62%)
Sep 20, 2023 3.560 3.700 3.490 3.560 15,726 +0.00(+0.00%)
Sep 19, 2023 3.690 3.700 3.370 3.560 39,142 -0.02(-0.52%)
Sep 18, 2023 3.150 3.770 3.150 3.579 61,038 +0.42(+13.25%)
Sep 15, 2023 3.000 3.160 3.000 3.160 5,983 +0.21(+6.94%)
Sep 14, 2023 3.000 3.100 2.955 2.955 9,437 -0.02(-0.51%)
Sep 13, 2023 2.960 3.100 2.955 2.970 2,645 +0.02(+0.68%)
Sep 12, 2023 2.960 3.138 2.950 2.950 8,150 -0.05(-1.67%)
Sep 11, 2023 3.050 3.150 2.950 3.000 9,081 +0.04(+1.35%)
Sep 08, 2023 2.770 3.100 2.759 2.960 47,193 +0.18(+6.47%)
Sep 07, 2023 2.650 2.780 2.560 2.780 86,063 +0.13(+4.91%)
Sep 06, 2023 2.730 2.770 2.650 2.650 46,363 +0.03(+1.15%)
Sep 05, 2023 2.490 2.650 2.470 2.620 36,290 +0.36(+15.93%)
Sep 01, 2023 2.250 2.470 2.250 2.260 7,461 -0.09(-3.83%)
Aug 31, 2023 2.150 2.370 2.150 2.350 17,363 +0.20(+9.30%)
Aug 30, 2023 2.150 2.150 2.150 2.150 773 -0.00(-0.00%)
Aug 29, 2023 2.150 2.150 2.150 2.150 760 -0.02(-0.96%)
Aug 25, 2023 2.171 107 -0.11(-4.91%)
Aug 24, 2023 2.130 2.283 2.130 2.283 1,562 +0.16(+7.69%)
Aug 17, 2023 2.120 7 -0.17(-7.42%)
Aug 16, 2023 2.180 2.290 2.180 2.290 2,134 +0.04(+1.77%)
Aug 14, 2023 2.250 108 +0.13(+6.13%)
Aug 11, 2023 2.110 2.150 2.110 2.120 4,527 -0.01(-0.47%)
Aug 10, 2023 2.120 2.130 2.120 2.130 10,328 -0.03(-1.39%)
Aug 07, 2023 2.160 57 +0.03(+1.41%)
Aug 01, 2023 2.130 104 +0.02(+0.95%)
Jul 28, 2023 2.110 100 -0.02(-0.94%)
Jul 27, 2023 2.130 2.140 2.130 2.130 340 -0.02(-0.93%)
Jul 26, 2023 2.180 2.195 2.150 2.150 7,860 -0.01(-0.47%)
Jul 25, 2023 2.180 2.225 2.160 2.160 9,243 -0.03(-1.37%)
Jul 24, 2023 2.245 2.245 2.190 2.190 13,728 +0.07(+3.31%)
Jul 21, 2023 2.120 2.120 2.120 2.120 158 -0.08(-3.64%)
Jul 20, 2023 2.200 2.201 2.200 2.200 3,645 +0.07(+3.29%)
Jul 19, 2023 2.200 2.200 2.130 2.130 2,030 -0.15(-6.58%)
Jul 18, 2023 2.190 2.280 2.130 2.280 2,026 +0.03(+1.33%)
Jul 17, 2023 2.050 2.360 2.050 2.250 11,442 +0.16(+7.66%)
Jul 14, 2023 2.130 2.180 2.088 2.090 30,544 -0.16(-7.11%)
Jul 12, 2023 2.250 78 +0.00(+0.00%)
Jul 10, 2023 2.250 41 +0.13(+6.13%)
Jul 07, 2023 2.150 2.160 2.050 2.120 13,354 -0.07(-3.20%)
Jul 06, 2023 2.080 2.220 2.080 2.190 16,428 +0.08(+3.79%)
Jul 05, 2023 2.450 2.450 2.070 2.110 40,981 -0.34(-13.88%)
Jul 03, 2023 2.420 2.450 2.343 2.450 59,020 +0.04(+1.66%)
Jun 30, 2023 2.290 2.410 2.250 2.410 11,190 +0.11(+4.78%)
Jun 29, 2023 2.340 2.380 2.300 2.300 7,739 -0.14(-5.74%)
Jun 28, 2023 2.410 2.440 2.410 2.440 3,241 +0.04(+1.67%)
Jun 27, 2023 2.350 2.400 2.350 2.400 2,272 +0.10(+4.35%)
Jun 26, 2023 2.250 2.320 2.250 2.300 5,656 +0.05(+2.22%)
Jun 23, 2023 2.260 2.330 2.230 2.250 12,278 -0.13(-5.46%)
Jun 22, 2023 2.360 2.380 2.220 2.380 4,229 +0.00(+0.00%)
Jun 21, 2023 2.370 2.380 2.360 2.380 566 +0.18(+8.18%)
Jun 20, 2023 2.200 2.200 2.200 2.200 596 -0.19(-7.95%)
Jun 16, 2023 2.280 2.390 2.280 2.390 1,493 +0.11(+4.82%)
Jun 15, 2023 2.220 2.360 2.220 2.280 1,236 -0.08(-3.39%)
May 08, 2023 2.390 2.390 2.222 2.360 6,053 +0.05(+2.13%)
May 05, 2023 2.450 2.450 2.285 2.311 2,819 +0.01(+0.47%)
May 04, 2023 2.390 2.390 2.180 2.300 9,108 +0.08(+3.60%)
May 03, 2023 2.450 2.450 2.200 2.220 3,415 -0.04(-1.77%)
May 02, 2023 2.360 2.450 2.200 2.260 62,224 -0.03(-1.31%)
May 01, 2023 2.340 2.350 2.200 2.290 9,550 -0.05(-2.14%)
Apr 28, 2023 2.400 2.400 2.245 2.340 6,152 +0.04(+1.74%)
Apr 27, 2023 2.400 2.400 2.300 2.300 8,401 +0.00(+0.00%)
Apr 26, 2023 2.400 2.400 2.176 2.300 8,960 -0.02(-0.87%)
Apr 25, 2023 2.370 2.370 2.200 2.320 2,975 +0.05(+2.20%)
Apr 24, 2023 2.400 2.400 2.170 2.270 7,466 -0.05(-2.16%)
Apr 21, 2023 2.380 2.380 2.320 2.320 5,024 +0.02(+0.87%)
Apr 20, 2023 2.310 2.310 2.180 2.300 4,192 +0.05(+2.22%)
Apr 19, 2023 2.390 2.390 2.250 2.250 2,694 +0.05(+2.05%)
Apr 18, 2023 2.210 2.210 2.190 2.205 6,520 -0.09(-3.72%)
Apr 17, 2023 2.250 2.290 2.170 2.290 10,338 +0.09(+4.09%)
Apr 14, 2023 2.200 2.200 2.200 2.200 856 +0.03(+1.39%)
Apr 13, 2023 2.170 2.270 2.170 2.170 11,869 -0.06(-2.69%)
Apr 12, 2023 2.220 2.230 2.191 2.230 506 -0.00(-0.22%)
Apr 11, 2023 2.170 2.270 2.170 2.235 803 -0.08(-3.66%)
Apr 10, 2023 2.320 2.320 2.320 2.320 213 +0.06(+2.65%)
Apr 06, 2023 2.260 2.260 2.260 2.260 205 +0.09(+4.15%)
Apr 05, 2023 2.220 2.220 2.170 2.170 7,362 -0.06(-2.69%)
Apr 04, 2023 2.230 2.230 2.230 2.230 300 +0.04(+1.91%)
Apr 03, 2023 2.170 2.270 2.170 2.188 1,649 +0.02(+0.84%)
Mar 31, 2023 2.280 2.280 2.170 2.170 2,180 -0.02(-0.80%)
Mar 29, 2023 2.188 17 -0.06(-2.78%)
Mar 28, 2023 2.230 2.250 2.225 2.250 4,292 +0.07(+3.21%)
Mar 27, 2023 2.180 2.180 2.180 2.180 159 +0.16(+7.92%)
Mar 23, 2023 2.020 162 +0.00(+0.00%)
Mar 22, 2023 2.020 2.020 2.020 2.020 264 -0.11(-5.16%)
Mar 21, 2023 2.170 2.170 2.130 2.130 1,101 -0.07(-3.18%)
Mar 17, 2023 2.200 160 +0.06(+2.80%)
Mar 15, 2023 2.140 4 -0.06(-2.62%)
Mar 14, 2023 2.370 2.370 2.197 2.197 452 -0.04(-1.90%)
Mar 13, 2023 2.240 2.240 2.180 2.240 1,199 +0.07(+3.23%)
Mar 10, 2023 2.268 2.268 2.130 2.170 2,793 -0.20(-8.42%)
Mar 09, 2023 2.210 2.370 2.210 2.370 440 -0.03(-1.27%)
Mar 08, 2023 2.400 2.400 2.400 2.400 650 +0.02(+0.84%)
Mar 07, 2023 2.380 2.380 2.380 2.380 505 +0.11(+4.81%)
Mar 06, 2023 2.350 2.400 2.271 2.271 914 +0.02(+0.92%)
Mar 02, 2023 2.250 88 +0.03(+1.35%)
Mar 01, 2023 2.210 2.229 2.210 2.220 2,166 -0.05(-2.20%)
Feb 28, 2023 2.200 2.270 2.120 2.270 6,709 -0.03(-1.30%)
Feb 27, 2023 2.300 2.360 2.300 2.300 5,770 +0.02(+1.00%)
Feb 24, 2023 2.277 2.277 2.277 2.277 193 -0.03(-1.16%)
Feb 23, 2023 2.304 2.304 2.304 2.304 266 -0.01(-0.50%)
Feb 22, 2023 2.316 2.316 2.316 2.316 146 +0.14(+6.21%)
Feb 21, 2023 2.130 2.250 2.130 2.180 3,427 -0.06(-2.67%)
Feb 17, 2023 2.240 2.440 2.240 2.240 1,678 -0.00(-0.00%)
Feb 16, 2023 2.240 2.240 2.240 2.240 175 +0.00(+0.18%)
Feb 15, 2023 2.360 2.400 2.236 2.236 1,952 -0.20(-8.15%)
Feb 14, 2023 2.440 2.440 2.232 2.434 1,687 -0.01(-0.23%)
Feb 13, 2023 2.210 2.450 2.210 2.440 9,169 +0.04(+1.67%)
Feb 10, 2023 2.450 2.450 2.380 2.400 1,012 -0.05(-2.04%)
Feb 09, 2023 2.420 2.450 2.420 2.450 2,323 +0.06(+2.51%)
Feb 08, 2023 2.220 2.390 2.200 2.390 2,545 -0.04(-1.65%)
Feb 07, 2023 2.210 2.430 2.210 2.430 2,298 +0.00(+0.00%)
Feb 06, 2023 2.315 2.430 2.315 2.430 3,232 +0.18(+8.00%)
Feb 03, 2023 2.180 2.250 2.180 2.250 2,890 -0.06(-2.81%)
Feb 02, 2023 2.250 2.450 2.230 2.315 5,857 +0.09(+4.04%)
Feb 01, 2023 2.129 2.225 2.129 2.225 1,367 +0.03(+1.51%)
Jan 31, 2023 2.170 2.192 2.170 2.192 746 -0.16(-6.72%)
Jan 30, 2023 2.060 2.360 2.060 2.350 1,825 +0.15(+6.82%)
Jan 27, 2023 2.160 2.210 2.160 2.200 5,243 -0.01(-0.45%)
Jan 26, 2023 2.270 2.600 2.210 2.210 8,657 -0.08(-3.46%)
Jan 25, 2023 2.232 2.450 2.200 2.289 7,473 +0.09(+4.05%)
Jan 24, 2023 2.245 2.282 2.200 2.200 1,497 +0.00(+0.00%)
Jan 23, 2023 2.250 2.300 2.119 2.200 11,437 -0.11(-4.76%)
Jan 20, 2023 2.310 2.471 2.310 2.310 10,169 +0.00(+0.00%)
Jan 18, 2023 2.310 251 +0.03(+1.32%)
Jan 17, 2023 2.610 2.610 2.280 2.280 6,015 -0.26(-10.24%)
Jan 13, 2023 2.430 2.650 2.410 2.540 1,933 +0.12(+4.96%)
Jan 12, 2023 2.340 2.655 2.340 2.420 5,319 -0.08(-3.20%)
Jan 11, 2023 2.600 2.700 2.240 2.500 5,012 +0.07(+2.88%)
Jan 10, 2023 2.660 2.730 2.370 2.430 4,444 +0.03(+1.25%)
Jan 09, 2023 2.360 2.600 2.210 2.400 65,776 +0.29(+13.74%)
Jan 06, 2023 2.500 2.600 2.110 2.110 7,983 -0.16(-7.06%)
Jan 05, 2023 2.270 2.270 2.270 2.270 203 +0.21(+10.20%)
Jan 04, 2023 2.060 2.060 2.060 2.060 422 +0.01(+0.49%)
Jan 03, 2023 2.300 2.300 2.050 2.050 2,522 +0.00(+0.00%)
Dec 30, 2022 2.160 2.167 2.031 2.050 6,790 -0.18(-7.87%)
Dec 29, 2022 2.200 2.225 2.140 2.225 21,610 +0.08(+3.49%)
Dec 28, 2022 2.150 2.150 2.150 2.150 426 +0.12(+5.91%)
Dec 27, 2022 2.040 2.050 2.030 2.030 2,252 +0.01(+0.50%)
Dec 23, 2022 2.030 2.050 2.020 2.020 890 -0.01(-0.49%)
Dec 22, 2022 2.050 2.159 2.030 2.030 3,643 -0.18(-8.14%)
Dec 21, 2022 2.370 2.490 2.140 2.210 15,103 -0.06(-2.64%)
Dec 20, 2022 2.500 2.500 2.260 2.270 13,164 -0.14(-5.81%)
Dec 19, 2022 2.101 2.620 2.101 2.410 60,687 +0.28(+13.15%)
Dec 16, 2022 2.000 2.200 2.000 2.130 1,740 +0.08(+3.90%)
Dec 15, 2022 2.040 2.190 2.020 2.050 4,671 -0.08(-3.76%)
Dec 14, 2022 2.060 2.150 2.020 2.130 7,066 +0.01(+0.47%)
Dec 13, 2022 2.350 2.380 2.120 2.120 39,305 -0.19(-8.23%)
Dec 12, 2022 2.200 2.670 2.200 2.310 60,128 +0.08(+3.59%)
Dec 09, 2022 2.646 2.662 2.150 2.230 49,335 -0.42(-15.85%)
Dec 08, 2022 2.560 2.663 2.480 2.650 28,143 +0.15(+6.20%)
Dec 07, 2022 2.170 2.560 2.170 2.495 131,105 +0.39(+18.26%)
Dec 06, 2022 2.030 2.120 1.960 2.110 30,025 +0.11(+5.50%)
Dec 05, 2022 2.030 2.050 1.960 2.000 14,549 +0.02(+1.01%)
Dec 02, 2022 1.819 2.080 1.819 1.980 5,732 +0.08(+4.21%)
Dec 01, 2022 1.911 1.992 1.810 1.900 16,228 -0.14(-6.86%)
Nov 30, 2022 2.000 2.055 1.950 2.040 30,071 +0.01(+0.49%)
Nov 29, 2022 1.965 2.030 1.965 2.030 615 +0.03(+1.50%)
Nov 28, 2022 1.920 2.000 1.920 2.000 3,714 -0.06(-2.91%)
Nov 25, 2022 1.950 2.060 1.950 2.060 886 -0.06(-2.83%)
Nov 23, 2022 2.140 2.140 2.090 2.120 6,464 -0.02(-0.93%)
Nov 22, 2022 2.040 2.220 2.040 2.140 8,107 +0.11(+5.42%)
Nov 21, 2022 2.150 2.280 2.000 2.030 8,816 -0.26(-11.35%)
Nov 18, 2022 2.100 2.290 2.100 2.290 29,970 +0.29(+14.48%)
Nov 17, 2022 2.040 2.070 2.000 2.000 6,703 -0.04(-1.95%)
Nov 16, 2022 2.100 2.120 2.000 2.040 9,856 +0.04(+2.00%)
Nov 15, 2022 1.910 2.030 1.910 2.000 5,160 +0.07(+3.63%)
Nov 14, 2022 1.990 2.025 1.810 1.930 11,246 -0.12(-5.85%)
Nov 11, 2022 1.870 2.050 1.750 2.050 46,874 +0.24(+13.26%)
Nov 10, 2022 1.770 1.944 1.750 1.810 13,024 -0.00(-0.28%)
Nov 09, 2022 1.790 1.930 1.780 1.815 37,596 -0.04(-1.89%)
Nov 08, 2022 2.000 2.013 1.810 1.850 28,463 -0.15(-7.50%)
Nov 07, 2022 1.930 2.100 1.900 2.000 54,604 +0.07(+3.63%)
Nov 04, 2022 2.090 2.090 1.730 1.930 148,016 -0.22(-10.24%)
Nov 03, 2022 2.950 2.950 2.100 2.150 228,158 -0.52(-19.48%)
Nov 02, 2022 2.680 3.150 2.330 2.670 501,758 -0.06(-2.20%)
Nov 01, 2022 1.990 3.500 1.995 2.730 2,882,145 +0.53(+24.09%)
Oct 31, 2022 2.280 2.400 2.000 2.200 27,117 -0.06(-2.65%)
Oct 28, 2022 2.330 2.400 2.250 2.260 41,274 +0.01(+0.44%)
Oct 27, 2022 2.250 2.250 2.250 2.250 387 -0.01(-0.44%)
Oct 26, 2022 2.230 2.260 2.210 2.260 7,914 +0.03(+1.35%)
Oct 25, 2022 2.150 2.240 2.150 2.230 1,684 +0.08(+3.72%)
Oct 24, 2022 2.030 2.155 2.000 2.150 9,241 +0.10(+4.88%)
Oct 21, 2022 1.970 2.075 1.950 2.050 4,018 +0.11(+5.67%)
Oct 19, 2022 1.940 184 -0.09(-4.43%)
Oct 18, 2022 2.020 2.190 2.010 2.030 11,965 +0.01(+0.66%)
Oct 17, 2022 2.105 2.105 2.000 2.017 5,886 -0.00(-0.17%)
Oct 14, 2022 1.980 2.020 1.980 2.020 691 +0.02(+1.00%)
Oct 13, 2022 2.040 2.037 2.000 2.000 530 -0.02(-0.99%)
Oct 12, 2022 2.090 2.090 1.850 2.020 10,847 +0.00(+0.00%)
Oct 11, 2022 2.100 2.100 1.810 2.020 6,803 +0.00(+0.24%)
Oct 10, 2022 2.100 2.100 2.010 2.015 4,740 +0.03(+1.26%)
Oct 07, 2022 2.050 2.175 1.970 1.990 3,845 -0.03(-1.49%)
Oct 06, 2022 2.060 2.170 1.950 2.020 19,613 +0.02(+1.00%)
Oct 05, 2022 2.020 2.060 2.000 2.000 5,877 -0.02(-0.99%)
Oct 04, 2022 2.150 2.410 1.930 2.020 1,923 -0.21(-9.42%)
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.