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

Mill City Ventures III Ltd (OP: MCVT )

N/A UNCHANGED
Last Price Updated: 3:55 PM EDT, Aug 8, 2022 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 (%)
Feb 26, 2021 4.100 4.600 4.000 4.250 6,800 +0.25(+6.25%)
Feb 25, 2021 4.000 4.125 3.710 4.000 14,590 +0.00(+0.00%)
Feb 24, 2021 4.000 4.000 3.710 4.000 6,585 +0.00(+0.00%)
Feb 23, 2021 3.500 4.000 3.000 4.000 9,068 +0.11(+2.83%)
Feb 22, 2021 3.250 4.000 2.350 3.890 38,922 +0.63(+19.33%)
Feb 19, 2021 3.550 3.550 3.260 3.260 1,200 +0.00(+0.00%)
Feb 18, 2021 3.800 4.000 3.260 3.260 7,382 -0.24(-6.86%)
Feb 17, 2021 3.490 3.510 3.490 3.500 1,780 +0.00(+0.00%)
Feb 16, 2021 3.260 3.520 3.260 3.500 6,082 +0.00(+0.00%)
Feb 12, 2021 3.500 3.750 3.250 3.500 2,500 -0.15(-4.11%)
Feb 11, 2021 3.500 3.650 3.250 3.650 3,600 +0.24(+7.04%)
Feb 10, 2021 3.300 3.800 3.300 3.410 3,399 -0.34(-9.07%)
Feb 09, 2021 3.510 3.850 3.500 3.750 5,076 -0.25(-6.25%)
Feb 08, 2021 4.000 4.000 3.450 4.000 12,445 +0.00(+0.00%)
Feb 05, 2021 4.000 4.000 4.000 4.000 15,800 +0.27(+7.24%)
Feb 04, 2021 3.500 3.730 3.250 3.730 4,881 +0.23(+6.57%)
Feb 03, 2021 4.000 4.000 3.500 3.500 5,271 -0.50(-12.50%)
Feb 01, 2021 4.000 4.000 4.000 0 +0.25(+6.67%)
Jan 29, 2021 3.800 4.000 3.750 3.750 10,400 +0.35(+10.29%)
Jan 28, 2021 4.270 4.470 3.400 3.400 11,110 -0.85(-20.00%)
Jan 27, 2021 4.000 4.250 4.000 4.250 2,220 +0.40(+10.39%)
Jan 26, 2021 4.000 4.440 3.050 3.850 5,453 +0.10(+2.67%)
Jan 25, 2021 4.600 4.600 3.650 3.750 11,992 -0.80(-17.58%)
Jan 22, 2021 4.400 4.650 4.000 4.550 2,600 +0.72(+18.95%)
Jan 21, 2021 4.400 4.400 3.825 3.825 1,550 -0.58(-13.07%)
Jan 20, 2021 4.050 4.400 4.050 4.400 4,491 +0.35(+8.64%)
Jan 19, 2021 4.000 4.050 4.000 4.050 1,602 +0.05(+1.25%)
Jan 15, 2021 4.000 4.500 3.650 4.000 3,500 -0.25(-5.88%)
Jan 14, 2021 3.400 6.900 3.235 4.250 9,055 +0.85(+25.00%)
Jan 13, 2021 2.900 3.500 2.900 3.400 7,920 +0.50(+17.24%)
Jan 12, 2021 2.900 2.900 2.900 2.900 2,748 -0.10(-3.33%)
Jan 11, 2021 3.000 3.000 2.950 3.000 2,533 -0.14(-4.46%)
Jan 08, 2021 3.200 3.200 2.850 3.140 4,100 +0.24(+8.28%)
Jan 07, 2021 2.550 2.900 2.550 2.900 5,567 +0.39(+15.54%)
Jan 06, 2021 2.700 2.700 2.510 2.510 1,191 +0.09(+3.72%)
Jan 05, 2021 2.600 2.600 2.420 2.420 366 -0.18(-6.92%)
Jan 04, 2021 2.700 2.700 2.400 2.600 3,152 -0.10(-3.70%)
Dec 31, 2020 2.700 2.700 2.700 2,050 -0.15(-5.26%)
Dec 30, 2020 2.510 2.900 2.510 2.850 2,050 +0.07(+2.52%)
Dec 29, 2020 3.200 3.200 2.780 2.780 852 -0.25(-8.25%)
Dec 28, 2020 3.250 3.250 2.210 3.030 16,878 +0.03(+1.00%)
Dec 24, 2020 1.750 3.000 1.700 3.000 8,800 +1.05(+53.85%)
Dec 23, 2020 1.550 1.950 1.550 1.950 15,520 +0.40(+25.81%)
Dec 22, 2020 1.550 1.550 1.500 1.550 2,742 +0.24(+18.32%)
Dec 21, 2020 1.650 1.700 1.270 1.310 42,515 -0.42(-24.28%)
Dec 18, 2020 1.300 2.244 1.200 1.730 75,300 +0.68(+64.76%)
Dec 17, 2020 1.050 1.050 1.050 1.050 2,489 +0.01(+0.48%)
Dec 16, 2020 0.9000 1.045 0.9000 1.045 9,560 +0.04(+4.50%)
Dec 15, 2020 0.9000 1.000 0.9000 1.000 7,100 +0.10(+11.11%)
Dec 14, 2020 0.9000 0.9000 0.9000 0.9000 5,500 +0.00(+0.00%)
Dec 11, 2020 1.030 1.030 0.8500 0.9000 10,200 -0.15(-14.29%)
Dec 09, 2020 1.050 1.050 1.050 0 +0.25(+31.25%)
Dec 08, 2020 0.8000 0.8000 0.8000 0.8000 5,318 +0.00(+0.00%)
Dec 07, 2020 0.8100 0.8100 0.8000 0.8000 6,935 -0.25(-23.81%)
Dec 03, 2020 1.050 1.050 1.050 0 +0.25(+31.25%)
Dec 02, 2020 0.8000 0.8000 0.8000 0.8000 350 +0.00(+0.00%)
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.