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 )

4.250 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 28, 2021 4.250 4.250 4.240 4.250 1,212 -0.04(-0.93%)
May 27, 2021 4.190 4.300 4.190 4.290 1,186 +0.20(+4.89%)
May 26, 2021 4.230 4.290 4.050 4.090 1,300 -0.16(-3.76%)
May 25, 2021 4.280 4.280 4.000 4.250 2,054 -0.03(-0.70%)
May 24, 2021 4.280 4.280 4.280 4.280 1,000 +0.03(+0.71%)
May 21, 2021 4.300 4.300 4.250 4.250 868 -0.05(-1.16%)
May 20, 2021 4.850 4.850 3.010 4.300 11,948 -0.60(-12.24%)
May 19, 2021 5.250 5.250 4.900 4.900 1,930 -0.35(-6.67%)
May 18, 2021 5.250 5.270 4.750 5.250 3,200 +0.01(+0.19%)
May 17, 2021 5.400 5.400 5.240 5.240 405 +0.14(+2.75%)
May 14, 2021 5.500 5.500 5.000 5.100 6,228 -0.43(-7.78%)
May 13, 2021 5.890 5.890 5.500 5.530 1,590 -0.42(-7.06%)
May 12, 2021 5.950 5.950 5.950 5.950 210 +0.01(+0.17%)
May 11, 2021 5.940 5.940 5.940 5.940 200 +0.26(+4.54%)
May 10, 2021 5.990 5.990 5.682 5.682 396 +0.17(+3.12%)
May 07, 2021 5.850 5.990 5.510 5.510 2,220 -0.48(-8.01%)
May 06, 2021 6.000 6.000 5.990 5.990 610 +0.00(+0.00%)
May 05, 2021 5.610 5.990 5.550 5.990 2,000 -0.01(-0.17%)
May 04, 2021 5.750 6.000 5.750 6.000 400 -0.01(-0.17%)
May 03, 2021 6.250 6.500 6.010 6.010 1,265 -0.24(-3.84%)
Apr 30, 2021 6.150 6.250 5.550 6.250 500 +0.25(+4.17%)
Apr 29, 2021 6.000 6.000 5.980 6.000 3,205 +0.15(+2.56%)
Apr 28, 2021 6.150 6.150 5.850 5.850 2,100 -0.31(-5.03%)
Apr 27, 2021 6.200 6.250 6.160 6.160 5,527 +0.01(+0.16%)
Apr 26, 2021 6.150 6.150 6.150 6.150 1,390 +0.00(+0.00%)
Apr 23, 2021 6.000 6.150 5.900 6.150 3,400 +0.15(+2.50%)
Apr 22, 2021 6.000 6.050 6.000 6.000 3,395 +0.00(+0.00%)
Apr 21, 2021 5.400 6.000 5.400 6.000 4,285 +0.60(+11.11%)
Apr 20, 2021 5.700 5.750 5.400 5.400 2,280 -0.05(-0.92%)
Apr 19, 2021 5.750 5.750 5.200 5.450 4,969 -0.30(-5.22%)
Apr 16, 2021 5.550 5.750 5.450 5.750 3,700 +0.15(+2.68%)
Apr 15, 2021 5.600 5.600 5.600 5.600 570 +0.00(+0.00%)
Apr 14, 2021 5.750 5.750 5.600 5.600 1,171 -0.20(-3.45%)
Apr 13, 2021 5.750 5.800 5.600 5.800 4,500 +0.05(+0.87%)
Apr 12, 2021 5.600 5.900 5.600 5.750 11,802 +0.25(+4.55%)
Apr 09, 2021 5.760 5.800 5.500 5.500 3,500 -0.43(-7.33%)
Apr 08, 2021 5.930 6.000 5.900 5.935 3,246 -0.07(-1.08%)
Apr 07, 2021 5.750 6.000 5.700 6.000 1,100 +0.10(+1.69%)
Apr 06, 2021 5.750 5.900 5.750 5.900 1,153 -0.05(-0.84%)
Apr 05, 2021 5.950 5.950 5.950 4 +0.00(+0.00%)
Apr 01, 2021 5.750 5.950 5.750 5.950 2,100 +0.20(+3.48%)
Mar 31, 2021 5.750 5.750 5.750 5.750 250 -0.25(-4.17%)
Mar 30, 2021 6.000 6.000 6.000 77 +0.00(+0.00%)
Mar 29, 2021 6.000 6.000 6.000 6.000 705 +0.25(+4.35%)
Mar 26, 2021 6.000 6.000 5.500 5.750 1,900 -0.25(-4.17%)
Mar 25, 2021 6.010 6.132 6.000 6.000 5,470 -0.45(-6.98%)
Mar 24, 2021 5.900 6.450 5.650 6.450 2,660 +0.95(+17.27%)
Mar 23, 2021 5.510 5.710 5.500 5.500 1,250 -0.31(-5.34%)
Mar 22, 2021 5.950 6.000 5.500 5.810 10,200 -0.14(-2.35%)
Mar 19, 2021 5.765 5.950 5.000 5.950 4,200 +0.05(+0.85%)
Mar 18, 2021 5.600 5.900 5.000 5.900 7,060 +0.30(+5.36%)
Mar 17, 2021 5.500 5.600 4.970 5.600 3,674 +0.10(+1.82%)
Mar 16, 2021 5.500 5.500 5.360 5.500 2,670 +0.10(+1.85%)
Mar 15, 2021 5.250 5.400 4.750 5.400 5,836 +0.65(+13.68%)
Mar 12, 2021 5.250 5.300 4.750 4.750 12,600 -0.55(-10.38%)
Mar 11, 2021 5.000 5.500 5.000 5.300 10,530 +0.20(+3.92%)
Mar 10, 2021 5.050 5.500 5.000 5.100 6,380 -0.15(-2.86%)
Mar 09, 2021 5.550 5.550 5.250 5.250 8,672 -0.25(-4.55%)
Mar 08, 2021 5.500 5.500 5.500 5.500 1,400 +0.00(+0.00%)
Mar 05, 2021 5.350 5.750 5.350 5.500 8,100 +0.00(+0.00%)
Mar 04, 2021 5.500 5.550 5.500 5.500 3,765 +0.25(+4.76%)
Mar 03, 2021 5.240 5.500 5.000 5.250 9,691 +0.50(+10.53%)
Mar 02, 2021 5.170 5.250 4.750 4.750 6,750 +0.09(+1.93%)
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.