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 (%)
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%)
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.