Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.900 -0.010 (-0.52%)
Streaming Delayed Price Updated: 9:57 AM EST, Dec 26, 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 (%)
Dec 24, 2024 1.990 2.060 1.910 1.910 10,991 -0.07(-3.54%)
Dec 23, 2024 1.990 1.990 1.960 1.980 687 -0.01(-0.50%)
Dec 20, 2024 1.930 1.990 1.910 1.990 6,689 -0.01(-0.50%)
Dec 19, 2024 1.920 2.050 1.920 2.000 3,745 +0.07(+3.63%)
Dec 18, 2024 1.930 1.930 1.930 1.930 1,814 -0.02(-1.03%)
Dec 17, 2024 2.000 2.000 1.950 1.950 4,211 -0.01(-0.51%)
Dec 16, 2024 1.990 1.990 1.910 1.960 8,482 +0.03(+1.75%)
Dec 13, 2024 1.950 1.950 1.926 1.926 328 -0.00(-0.01%)
Dec 12, 2024 1.926 1.990 1.926 1.926 1,303 +0.02(+0.86%)
Dec 11, 2024 1.950 1.969 1.910 1.910 5,844 -0.06(-3.09%)
Dec 10, 2024 1.970 1.990 1.950 1.971 7,474 +0.06(+3.19%)
Dec 09, 2024 1.880 1.950 1.880 1.910 3,795 +0.00(+0.00%)
Dec 06, 2024 2.010 2.010 1.910 1.910 6,408 -0.13(-6.37%)
Dec 05, 2024 1.980 2.040 1.950 2.040 2,894 +0.04(+2.00%)
Dec 04, 2024 2.010 2.022 2.000 2.000 6,063 -0.00(-0.20%)
Dec 03, 2024 2.090 2.090 2.000 2.004 881 +0.00(+0.20%)
Dec 02, 2024 2.010 2.043 1.910 2.000 8,731 +0.02(+1.01%)
Nov 29, 2024 2.040 2.050 1.970 1.980 4,078 -0.02(-1.25%)
Nov 27, 2024 2.050 2.060 2.000 2.005 2,012 +0.05(+2.45%)
Nov 26, 2024 1.868 2.200 1.863 1.957 29,434 +0.14(+7.53%)
Nov 25, 2024 1.785 1.850 1.755 1.820 6,420 -0.08(-4.21%)
Nov 22, 2024 1.790 1.900 1.746 1.900 1,967 +0.05(+2.70%)
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 20,349 -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%)
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 and Conditions.