ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mill City Ventures III, Ltd. - Common Stock (NQ:MCVT)

4.910 -0.630 (-11.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 6.160 6.200 4.650 4.910 2,567,995 -0.63(-11.37%)
Jul 31, 2025 6.050 6.690 5.510 5.540 1,141,711 -0.51(-8.43%)
Jul 30, 2025 6.540 7.110 5.750 6.050 2,129,479 -0.60(-9.02%)
Jul 29, 2025 5.730 7.250 5.240 6.650 5,363,958 +0.71(+11.95%)
Jul 28, 2025 7.740 8.010 5.530 5.940 27,509,154 +0.04(+0.68%)
Jul 25, 2025 2.820 6.640 2.440 5.900 116,360,840 +4.05(+218.92%)
Jul 24, 2025 1.860 1.860 1.780 1.850 808,153 +0.04(+2.21%)
Jul 23, 2025 1.840 1.840 1.750 1.810 11,598 +0.06(+3.43%)
Jul 22, 2025 1.830 1.830 1.720 1.750 24,501 -0.01(-0.57%)
Jul 21, 2025 1.760 1.850 1.720 1.760 85,146 +0.02(+1.15%)
Jul 18, 2025 1.750 1.840 1.730 1.740 25,517 -0.02(-1.14%)
Jul 17, 2025 1.850 1.856 1.750 1.760 41,682 -0.02(-1.12%)
Jul 16, 2025 1.860 1.870 1.770 1.780 45,806 -0.09(-5.00%)
Jul 15, 2025 1.900 1.900 1.860 1.874 7,489 +0.00(+0.19%)
Jul 14, 2025 1.870 1.900 1.870 1.870 12,504 -0.05(-2.60%)
Jul 11, 2025 1.950 1.950 1.882 1.920 15,441 +0.04(+2.13%)
Jul 10, 2025 1.940 1.960 1.870 1.880 14,116 -0.04(-2.08%)
Jul 09, 2025 1.870 1.950 1.870 1.920 75,287 +0.08(+4.35%)
Jul 08, 2025 1.890 1.890 1.800 1.840 44,243 -0.05(-2.65%)
Jul 07, 2025 1.810 1.890 1.800 1.890 23,396 +0.07(+3.85%)
Jul 03, 2025 1.860 1.860 1.820 1.820 5,296 -0.01(-0.55%)
Jul 02, 2025 1.800 1.850 1.800 1.830 11,496 +0.02(+1.10%)
Jul 01, 2025 1.800 1.840 1.790 1.810 10,181 -0.02(-1.09%)
Jun 30, 2025 1.870 1.870 1.780 1.830 18,638 +0.00(+0.00%)
Jun 27, 2025 1.860 1.920 1.790 1.830 31,406 -0.03(-1.61%)
Jun 26, 2025 1.860 1.860 1.770 1.860 35,116 +0.04(+2.20%)
Jun 25, 2025 1.900 1.900 1.820 1.820 9,247 -0.08(-4.21%)
Jun 24, 2025 1.880 1.910 1.850 1.900 15,468 +0.05(+2.70%)
Jun 23, 2025 1.900 1.900 1.842 1.850 7,600 -0.05(-2.63%)
Jun 20, 2025 1.880 1.905 1.850 1.900 27,385 +0.02(+1.06%)
Jun 18, 2025 1.850 1.880 1.840 1.880 3,460 -0.01(-0.53%)
Jun 17, 2025 1.820 1.900 1.820 1.890 12,620 +0.06(+3.28%)
Jun 16, 2025 1.930 1.930 1.820 1.830 8,661 -0.04(-2.14%)
Jun 13, 2025 1.850 1.910 1.823 1.870 11,143 -0.04(-2.02%)
Jun 12, 2025 1.890 1.930 1.810 1.909 5,132 +0.00(+0.00%)
Jun 11, 2025 1.910 1.950 1.850 1.909 11,210 -0.03(-1.71%)
Jun 10, 2025 1.900 1.950 1.900 1.942 18,238 +0.02(+0.87%)
Jun 09, 2025 1.910 1.950 1.900 1.925 14,139 +0.03(+1.32%)
Jun 06, 2025 1.840 1.901 1.810 1.900 54,947 +0.04(+2.17%)
Jun 05, 2025 1.800 1.860 1.790 1.860 14,756 +0.07(+3.89%)
Jun 04, 2025 1.780 1.810 1.780 1.790 5,209 -0.05(-2.85%)
Jun 03, 2025 1.860 1.860 1.770 1.843 6,045 +0.04(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.