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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
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.