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 (%)
May 26, 2022 2.550 0 +0.35(+15.91%)
May 24, 2022 2.200 0 -1.75(-44.30%)
May 20, 2022 3.950 0 +1.45(+57.99%)
May 18, 2022 2.500 0 -0.62(-20.00%)
May 12, 2022 3.125 0 -0.88(-21.88%)
May 05, 2022 4.000 0 +1.00(+33.33%)
May 04, 2022 3.000 3.000 3.000 3.000 1,100 -0.50(-14.29%)
Apr 19, 2022 3.500 0 -1.05(-23.08%)
Apr 06, 2022 4.550 0 +1.35(+42.19%)
Apr 05, 2022 3.200 3.200 3.200 3.200 300 +0.00(+0.00%)
Apr 04, 2022 3.200 3.500 2.410 3.200 820 -0.60(-15.79%)
Mar 31, 2022 3.800 0 -0.45(-10.59%)
Mar 24, 2022 4.250 0 -0.75(-15.00%)
Mar 23, 2022 4.250 5.000 4.250 5.000 9,122 +0.95(+23.46%)
Mar 22, 2022 3.950 4.050 3.950 4.050 1,900 +0.25(+6.58%)
Mar 21, 2022 3.837 3.837 3.800 3.800 1,000 +0.05(+1.33%)
Mar 18, 2022 3.700 3.750 3.500 3.750 1,801 +0.05(+1.35%)
Mar 17, 2022 3.350 3.700 3.350 3.700 2,900 +0.70(+23.33%)
Mar 11, 2022 3.000 0 +0.00(+0.00%)
Mar 10, 2022 3.000 3.000 3.000 3.000 2,000 -0.35(-10.45%)
Mar 09, 2022 2.950 3.350 2.950 3.350 1,200 +0.85(+34.00%)
Mar 08, 2022 2.150 2.500 2.150 2.500 672 +0.22(+9.65%)
Mar 07, 2022 2.000 2.280 2.000 2.280 6,085 +0.00(+0.00%)
Mar 03, 2022 2.280 0 +0.28(+14.00%)
Mar 02, 2022 2.020 2.020 1.520 2.000 1,921 -0.15(-6.98%)
Mar 01, 2022 2.150 2.150 2.150 2.150 200 -0.15(-6.52%)
Feb 28, 2022 2.400 2.400 2.300 2.300 1,200 -0.55(-19.30%)
Feb 25, 2022 2.500 2.850 2.500 2.850 550 +0.35(+14.00%)
Feb 23, 2022 2.500 0 +0.00(+0.00%)
Feb 18, 2022 2.500 0 -0.35(-12.28%)
Feb 17, 2022 2.850 2.850 2.850 2.850 200 +0.01(+0.35%)
Feb 11, 2022 2.840 0 +0.09(+3.27%)
Feb 10, 2022 2.750 2.750 2.750 2.750 400 -0.19(-6.46%)
Feb 03, 2022 2.940 0 +0.19(+6.91%)
Jan 27, 2022 2.750 0 +0.25(+10.22%)
Jan 26, 2022 3.000 3.000 2.495 2.495 785 -0.50(-16.83%)
Jan 25, 2022 2.750 3.000 2.750 3.000 765 +0.25(+9.09%)
Jan 24, 2022 2.750 2.750 2.650 2.750 1,795 -0.89(-24.45%)
Jan 21, 2022 3.250 3.640 3.250 3.640 900 +0.49(+15.56%)
Jan 20, 2022 3.000 3.250 3.000 3.150 1,805 +0.15(+5.00%)
Jan 19, 2022 3.300 3.300 3.000 3.000 300 -0.70(-18.92%)
Jan 12, 2022 3.700 0 +0.10(+2.78%)
Jan 05, 2022 3.600 3.600 3.600 0 +0.04(+1.12%)
Jan 04, 2022 3.150 3.560 3.150 3.560 535 -0.19(-5.07%)
Jan 03, 2022 3.750 3.750 3.750 3.750 375 +0.10(+2.74%)
Dec 31, 2021 3.750 3.750 3.650 3.650 527 +0.15(+4.29%)
Dec 29, 2021 3.500 3.500 3.500 6 +0.00(+0.00%)
Dec 27, 2021 3.500 3.500 3.500 0 +0.24(+7.36%)
Dec 20, 2021 3.260 3.260 3.260 0 +0.58(+21.64%)
Dec 17, 2021 2.680 2.680 2.680 2.680 100 +0.02(+0.75%)
Dec 16, 2021 3.150 3.150 2.660 2.660 14,730 -0.49(-15.56%)
Dec 14, 2021 3.150 3.150 3.150 0 -0.20(-5.97%)
Dec 13, 2021 3.270 3.850 3.150 3.350 1,600 -0.20(-5.63%)
Dec 10, 2021 3.550 3.550 3.550 3.550 500 +0.40(+12.70%)
Dec 09, 2021 3.350 3.350 3.150 3.150 255 -0.10(-3.08%)
Dec 08, 2021 3.250 3.250 3.250 3.250 1,315 +0.00(+0.00%)
Dec 07, 2021 3.450 3.450 3.250 3.250 3,265 -0.30(-8.45%)
Dec 02, 2021 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 01, 2021 3.600 3.650 3.550 3.550 1,961 -0.05(-1.39%)
Nov 23, 2021 3.600 3.600 3.600 0 -0.20(-5.26%)
Nov 22, 2021 3.800 3.800 3.750 3.800 2,572 -0.20(-5.00%)
Nov 18, 2021 4.000 4.000 4.000 5 +0.75(+23.08%)
Nov 17, 2021 3.250 3.250 3.250 3.250 769 -0.75(-18.75%)
Nov 15, 2021 4.000 4.000 4.000 0 -0.04(-0.99%)
Nov 11, 2021 4.040 4.040 4.040 0 +0.09(+2.28%)
Nov 08, 2021 3.950 3.950 3.950 50 -0.05(-1.25%)
Nov 05, 2021 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Nov 04, 2021 4.000 4.000 4.000 4.000 394 +0.00(+0.00%)
Nov 03, 2021 4.000 4.000 4.000 4.000 500 +0.00(+0.00%)
Nov 02, 2021 4.000 4.000 4.000 4.000 2,000 -0.05(-1.23%)
Nov 01, 2021 4.050 4.050 4.050 4.050 534 +0.05(+1.25%)
Oct 29, 2021 4.000 4.000 4.000 4.000 1,525 +0.40(+11.11%)
Oct 28, 2021 3.900 3.900 3.600 3.600 640 +0.45(+14.29%)
Oct 26, 2021 3.150 3.150 3.150 0 -0.75(-19.23%)
Oct 22, 2021 3.900 3.900 3.900 70 -0.25(-6.02%)
Oct 21, 2021 4.150 4.150 4.150 4.150 250 +0.15(+3.75%)
Oct 13, 2021 4.000 4.000 4.000 0 +0.04(+0.88%)
Oct 07, 2021 3.965 3.965 3.965 90 -0.04(-0.88%)
Oct 01, 2021 4.000 4.000 4.000 0 +0.10(+2.56%)
Sep 27, 2021 3.900 3.900 3.900 0 +0.40(+11.43%)
Sep 24, 2021 3.500 3.600 3.500 3.500 405 -0.10(-2.78%)
Sep 21, 2021 3.600 3.600 3.600 76 -0.15(-4.00%)
Sep 15, 2021 3.750 3.750 3.750 0 -0.25(-6.25%)
Sep 14, 2021 4.000 4.000 4.000 4.000 1,500 +0.00(+0.00%)
Sep 09, 2021 4.000 4.000 4.000 0 +0.20(+5.26%)
Sep 08, 2021 3.800 3.800 3.800 3.800 500 -0.15(-3.80%)
Sep 03, 2021 3.950 3.950 3.950 50 +0.30(+8.22%)
Sep 02, 2021 3.780 3.780 3.650 3.650 1,510 -0.01(-0.27%)
Sep 01, 2021 3.750 3.750 3.660 3.660 1,065 -1.09(-22.95%)
Aug 31, 2021 4.500 5.400 4.500 4.750 1,300 +0.75(+18.75%)
Aug 26, 2021 4.000 4.000 4.000 0 -0.25(-5.88%)
Aug 24, 2021 4.250 4.250 4.250 0 +0.55(+14.86%)
Aug 23, 2021 3.700 3.700 3.700 3.700 1,200 -0.30(-7.50%)
Aug 20, 2021 4.000 4.000 4.000 4.000 639 -0.25(-5.88%)
Aug 19, 2021 4.250 4.250 4.250 4.250 425 +0.00(+0.00%)
Aug 17, 2021 4.250 4.250 4.250 0 -0.15(-3.41%)
Aug 16, 2021 4.500 4.500 4.400 4.400 2,924 -0.10(-2.22%)
Aug 13, 2021 4.250 4.500 4.250 4.500 1,500 +0.50(+12.50%)
Aug 09, 2021 4.000 4.000 4.000 50 -0.50(-11.11%)
Aug 06, 2021 4.500 5.150 4.500 4.500 750 +0.80(+21.62%)
Aug 05, 2021 5.000 5.000 3.700 3.700 1,500 -1.30(-26.00%)
Aug 04, 2021 4.600 5.000 4.600 5.000 2,260 -0.33(-6.28%)
Aug 03, 2021 4.750 5.335 4.600 5.335 2,681 +0.74(+15.98%)
Jul 30, 2021 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 29, 2021 4.600 4.600 4.600 4.600 100 -0.35(-7.07%)
Jul 28, 2021 4.950 4.950 4.950 4.950 100 +0.35(+7.61%)
Jul 21, 2021 4.600 4.600 4.600 22 +0.00(+0.00%)
Jul 20, 2021 4.600 4.600 4.600 4.600 138 -0.10(-2.13%)
Jul 19, 2021 4.900 4.900 4.700 4.700 205 -0.31(-6.19%)
Jul 16, 2021 5.010 5.010 5.010 5.010 138 +0.31(+6.60%)
Jul 14, 2021 4.700 4.700 4.700 0 -0.30(-6.00%)
Jul 13, 2021 4.860 5.110 4.860 5.000 1,175 -0.50(-9.09%)
Jul 12, 2021 5.500 5.500 4.850 5.500 680 +0.00(+0.00%)
Jul 09, 2021 4.657 5.625 4.657 5.500 12,525 +0.50(+10.00%)
Jul 08, 2021 5.250 5.250 5.000 5.000 750 -0.39(-7.24%)
Jul 02, 2021 5.390 5.390 5.390 5 +0.09(+1.70%)
Jul 01, 2021 4.390 5.400 4.390 5.300 15,172 +1.00(+23.26%)
Jun 30, 2021 3.750 4.300 3.750 4.300 3,100 +0.08(+1.90%)
Jun 29, 2021 4.220 4.220 4.220 4.220 100 +0.51(+13.75%)
Jun 28, 2021 3.710 3.710 3.710 3.710 180 -0.51(-12.09%)
Jun 25, 2021 3.710 4.240 3.710 4.220 779 +0.22(+5.50%)
Jun 24, 2021 3.760 4.000 3.750 4.000 3,200 +0.33(+8.99%)
Jun 23, 2021 4.300 4.300 3.670 3.670 664 +0.07(+1.94%)
Jun 22, 2021 3.600 3.600 3.600 3.600 100 -0.40(-10.00%)
Jun 21, 2021 4.000 4.000 4.000 4.000 150 +0.00(+0.00%)
Jun 18, 2021 4.100 4.400 3.600 4.000 8,465 -0.12(-3.03%)
Jun 17, 2021 4.000 4.125 4.000 4.125 1,037 -0.12(-2.94%)
Jun 15, 2021 4.250 4.250 4.250 0 +0.10(+2.41%)
Jun 10, 2021 4.150 4.150 4.150 10 -0.25(-5.68%)
Jun 09, 2021 4.400 4.400 4.400 4.400 250 +0.30(+7.32%)
Jun 08, 2021 4.250 4.250 4.100 4.100 350 -0.20(-4.65%)
Jun 07, 2021 4.300 4.300 4.300 4.300 100 -0.20(-4.44%)
Jun 04, 2021 4.490 4.500 4.490 4.500 285 +0.00(+0.00%)
Jun 03, 2021 4.250 4.500 4.000 4.500 3,742 +0.50(+12.50%)
Jun 02, 2021 4.240 4.240 3.700 4.000 2,530 -0.30(-6.98%)
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.