Skip to main content

Mill City Ventures III Ltd (NQ: MCVT )

2.060 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.070 2.125 2.060 2.060 1,155 +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 20,349 -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%)
Sep 03, 2024 2.800 2.900 2.680 2.740 6,197 -0.17(-5.84%)
Aug 30, 2024 2.820 2.910 2.610 2.910 19,118 +0.10(+3.56%)
Aug 29, 2024 2.900 3.500 2.675 2.810 46,932 +0.04(+1.44%)
Aug 28, 2024 2.710 2.770 2.710 2.770 8,504 -0.04(-1.29%)
Aug 27, 2024 2.806 2.806 2.806 2.806 475 +0.25(+9.62%)
Aug 26, 2024 2.740 2.890 2.521 2.560 2,972 +0.01(+0.39%)
Aug 23, 2024 2.550 2.550 2.550 2.550 377 +0.02(+0.79%)
Aug 22, 2024 2.829 2.850 2.520 2.530 5,682 +0.01(+0.39%)
Aug 21, 2024 2.845 2.860 2.520 2.520 23,263 -0.26(-9.35%)
Aug 20, 2024 2.757 2.813 2.520 2.780 4,761 +0.26(+10.32%)
Aug 19, 2024 2.520 2.520 2.520 2.520 185 +0.03(+1.20%)
Aug 13, 2024 2.490 151 +0.00(+0.00%)
Aug 12, 2024 2.690 2.850 2.490 2.490 2,987 -0.08(-3.11%)
Aug 08, 2024 2.570 11 +0.04(+1.58%)
Aug 05, 2024 2.530 180 +0.04(+1.61%)
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.