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 (%)
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%)
Oct 03, 2022 2.200 2.378 2.160 2.230 8,465 -0.01(-0.45%)
Sep 30, 2022 2.600 2.740 2.160 2.240 90,441 -0.38(-14.50%)
Sep 29, 2022 2.280 2.620 2.110 2.620 81,605 +0.52(+24.76%)
Sep 27, 2022 2.100 149 +0.09(+4.48%)
Sep 26, 2022 2.020 2.030 1.940 2.010 10,949 -0.16(-7.37%)
Sep 23, 2022 2.210 2.238 2.170 2.170 1,805 +0.12(+5.85%)
Sep 22, 2022 2.460 2.460 2.030 2.050 25,537 -0.30(-12.77%)
Sep 21, 2022 2.150 2.500 2.150 2.350 44,778 +0.12(+5.38%)
Sep 20, 2022 2.050 2.240 2.050 2.230 50,393 +0.12(+5.69%)
Sep 19, 2022 1.980 2.200 1.980 2.110 38,753 +0.27(+14.67%)
Sep 16, 2022 2.710 2.710 1.840 1.840 36,947 -0.91(-33.09%)
Sep 15, 2022 2.820 2.880 2.710 2.750 14,420 -0.06(-2.14%)
Sep 14, 2022 2.720 2.860 2.720 2.810 23,451 -0.02(-0.65%)
Sep 13, 2022 2.890 2.910 2.750 2.828 30,577 -0.16(-5.40%)
Sep 12, 2022 3.000 3.070 2.850 2.990 24,977 +0.01(+0.34%)
Sep 09, 2022 3.270 3.500 2.835 2.980 41,664 -0.19(-5.90%)
Sep 08, 2022 3.100 3.380 3.100 3.167 22,018 -0.02(-0.72%)
Sep 07, 2022 3.500 3.550 3.160 3.190 131,540 -0.31(-8.85%)
Sep 06, 2022 3.380 3.550 3.340 3.500 13,121 +0.13(+3.86%)
Sep 02, 2022 3.170 3.600 3.170 3.370 42,035 +0.22(+7.08%)
Sep 01, 2022 3.140 3.195 3.070 3.147 4,023 -0.15(-4.64%)
Aug 31, 2022 3.340 3.340 3.160 3.300 6,598 +0.17(+5.37%)
Aug 30, 2022 3.340 3.640 3.130 3.132 13,825 +0.04(+1.36%)
Aug 29, 2022 2.950 3.090 2.950 3.090 7,334 -0.01(-0.32%)
Aug 26, 2022 3.100 3.140 3.100 3.100 9,574 -0.05(-1.59%)
Aug 25, 2022 3.230 3.230 3.000 3.150 25,457 -0.13(-3.96%)
Aug 24, 2022 3.270 3.350 3.270 3.280 33,752 -0.17(-4.93%)
Aug 23, 2022 3.520 3.520 3.303 3.450 44,934 -0.22(-5.99%)
Aug 22, 2022 3.270 3.880 3.270 3.670 179,632 +0.44(+13.62%)
Aug 19, 2022 2.970 3.362 2.970 3.230 41,330 +0.18(+5.90%)
Aug 18, 2022 3.120 3.150 2.840 3.050 83,756 -0.07(-2.24%)
Aug 17, 2022 3.220 3.250 3.090 3.120 102,993 -0.13(-4.00%)
Aug 16, 2022 3.250 3.390 3.250 3.250 60,373 -0.04(-1.22%)
Aug 15, 2022 3.290 3.300 3.030 3.290 117,658 +0.06(+1.86%)
Aug 12, 2022 3.400 3.440 3.170 3.230 181,082 -0.21(-6.10%)
Aug 11, 2022 3.880 3.940 3.260 3.440 468,337 -0.49(-12.47%)
Aug 10, 2022 4.040 4.215 3.634 3.930 643,016 -0.39(-9.03%)
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.