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 )

1.790 -0.060 (-3.24%)
Streaming Delayed Price Updated: 9:36 AM EST, Nov 22, 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 (%)
Nov 21, 2024 1.780 1.850 1.770 1.850 8,808 +0.06(+3.35%)
Nov 20, 2024 1.800 1.800 1.760 1.790 10,686 -0.03(-1.65%)
Nov 19, 2024 1.880 1.900 1.800 1.820 3,790 -0.10(-5.21%)
Nov 18, 2024 1.870 1.920 1.870 1.920 4,882 -0.03(-1.54%)
Nov 15, 2024 1.880 1.950 1.870 1.950 5,628 -0.01(-0.51%)
Nov 14, 2024 1.960 1.960 1.960 1.960 279 +0.02(+1.03%)
Nov 13, 2024 1.950 1.960 1.880 1.940 12,271 -0.05(-2.51%)
Nov 12, 2024 2.000 2.049 1.925 1.990 25,973 -0.01(-0.50%)
Nov 11, 2024 2.070 2.070 2.000 2.000 15,523 +0.05(+2.56%)
Nov 08, 2024 2.090 2.091 1.950 1.950 10,696 -0.12(-5.66%)
Nov 07, 2024 2.135 2.200 2.060 2.067 6,481 -0.11(-5.18%)
Nov 06, 2024 2.080 2.180 2.070 2.180 7,697 +0.11(+5.31%)
Nov 05, 2024 2.190 2.190 2.060 2.070 8,845 -0.12(-5.48%)
Nov 04, 2024 2.060 2.190 2.060 2.190 5,465 +0.13(+6.31%)
Oct 31, 2024 2.060 155 +0.00(+0.00%)
Oct 30, 2024 2.090 2.090 2.060 2.060 3,928 -0.01(-0.48%)
Oct 29, 2024 2.080 2.090 1.970 2.070 10,082 -0.04(-1.90%)
Oct 28, 2024 2.090 2.110 2.050 2.110 2,303 -0.03(-1.40%)
Oct 25, 2024 2.080 2.140 2.080 2.140 693 +0.06(+2.88%)
Oct 24, 2024 2.140 2.145 2.080 2.080 13,702 -0.03(-1.42%)
Oct 23, 2024 2.150 2.200 2.080 2.110 13,604 -0.08(-3.65%)
Oct 22, 2024 2.070 2.190 2.052 2.190 7,276 +0.11(+5.52%)
Oct 21, 2024 2.080 2.100 2.050 2.075 7,030 +0.02(+0.75%)
Oct 18, 2024 2.100 2.239 2.000 2.060 16,342 -0.13(-6.15%)
Oct 17, 2024 2.060 2.210 2.030 2.195 22,215 +0.08(+4.03%)
Oct 16, 2024 1.950 2.110 1.950 2.110 66,541 +0.10(+5.24%)
Oct 15, 2024 1.960 2.022 1.950 2.005 5,669 +0.04(+2.30%)
Oct 14, 2024 1.950 2.020 1.950 1.960 7,568 +0.01(+0.51%)
Oct 11, 2024 1.960 1.995 1.950 1.950 6,215 -0.03(-1.27%)
Oct 10, 2024 1.980 2.030 1.880 1.975 19,547 -0.03(-1.74%)
Oct 09, 2024 1.910 2.064 1.860 2.010 30,113 +0.07(+3.61%)
Oct 08, 2024 2.090 2.090 1.900 1.940 9,702 -0.02(-1.02%)
Oct 07, 2024 2.200 2.200 1.899 1.960 47,161 -0.17(-7.98%)
Oct 04, 2024 2.130 2.198 2.130 2.130 20,388 -0.03(-1.39%)
Oct 03, 2024 2.240 2.240 2.160 2.160 10,338 -0.10(-4.42%)
Oct 02, 2024 2.260 2.260 2.170 2.260 15,932 +0.03(+1.57%)
Oct 01, 2024 2.350 2.350 2.200 2.225 28,109 -0.02(-1.11%)
Sep 30, 2024 2.310 2.466 2.200 2.250 58,512 -0.06(-2.60%)
Sep 27, 2024 2.250 2.439 2.250 2.310 49,997 +0.06(+2.67%)
Sep 26, 2024 2.380 2.440 2.226 2.250 55,847 -0.19(-7.78%)
Sep 25, 2024 2.410 2.489 2.310 2.440 33,744 +0.09(+3.83%)
Sep 24, 2024 2.530 2.548 2.150 2.350 141,254 -0.24(-9.27%)
Sep 23, 2024 2.850 2.880 2.430 2.590 133,213 -0.31(-10.69%)
Sep 20, 2024 3.360 3.420 2.619 2.900 189,051 -0.58(-16.67%)
Sep 19, 2024 3.450 3.570 3.210 3.480 111,696 +0.11(+3.26%)
Sep 18, 2024 3.550 3.620 3.000 3.370 199,485 -0.19(-5.34%)
Sep 17, 2024 3.630 3.700 3.300 3.560 507,648 +0.12(+3.49%)
Sep 16, 2024 3.820 3.880 3.120 3.440 740,060 +0.24(+7.50%)
Sep 13, 2024 2.920 3.370 2.851 3.200 264,482 +0.29(+9.97%)
Sep 12, 2024 2.900 3.016 2.830 2.910 47,342 +0.26(+9.81%)
Sep 11, 2024 2.810 2.890 2.650 2.650 10,427 -0.10(-3.64%)
Sep 10, 2024 2.850 2.930 2.750 2.750 1,930 -0.08(-2.83%)
Sep 09, 2024 2.810 2.830 2.780 2.830 9,145 +0.12(+4.43%)
Sep 06, 2024 2.800 2.800 2.660 2.710 1,510 +0.07(+2.65%)
Sep 05, 2024 2.640 2.640 2.640 2.640 468 +0.00(+0.00%)
Sep 04, 2024 2.750 2.850 2.620 2.640 10,988 -0.10(-3.65%)
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.