Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Mill City Ventures III Ltd (MCVT)
Mill City Ventures III Ltd (MCVT) Historical

MCVT Mill City Ventures III Ltd

2.60

-0.05 (-1.89%)

Jun 17 2024 - Closed

Delayed by 15 minutes

MCVT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	2.60	-0.05	-1.89%	2.65	2.65	2.60	1,242
Jun 14 2024	2.65	0.00	0.00%	2.79	2.79	2.65	245
Jun 13 2024	2.65	-0.36	-11.96%	3.00	3.00	2.65	262
Jun 12 2024	3.01	0.45	17.58%	2.73	3.09	2.60	9,858
Jun 11 2024	2.56	-0.21	-7.56%	2.69	2.69	2.56	159
Jun 10 2024	2.7695	-0.01	-0.38%	2.7695	2.79	2.7695	303
Jun 07 2024	2.78	0.00	0.00%	2.78	2.84	2.78	302
Jun 06 2024	2.78	0.00	0.00%	2.77	2.7803	2.77	1,335
Jun 05 2024	2.78	0.08	2.97%	2.78	2.80	2.78	5,050
Jun 04 2024	2.6999	0.16	6.30%	2.63	2.799	2.63	4,843
Jun 03 2024	2.54	0.00	0.00%	2.54	2.56	2.54	238
May 31 2024	2.54	-0.06	-2.31%	2.58	2.58	2.54	628
May 30 2024	2.60	0.05	1.96%	2.55	2.79	2.55	2,515
May 29 2024	2.55	0.00	0.00%	2.57	2.80	2.55	763
May 28 2024	2.55	0.02	0.79%	2.63	2.75	2.55	173
May 24 2024	2.53	-0.02	-0.78%	2.68	2.68	2.53	162
May 23 2024	2.55	0.00	0.00%	2.55	2.55	2.55	0
May 22 2024	2.55	0.02	0.79%	2.5484	2.7811	2.5484	510
May 21 2024	2.53	-0.07	-2.82%	2.80	2.80	2.53	428
May 20 2024	2.6035	0.10	4.14%	2.6035	2.6035	2.55	1,069
May 17 2024	2.50	0.00	0.00%	2.53	2.80	2.50	4,912
May 16 2024	2.50	-0.18	-6.54%	2.65	2.65	2.50	627
May 15 2024	2.675	-0.12	-4.15%	2.75	2.78	2.675	879
May 14 2024	2.7907	-0.05	-1.76%	2.75	2.7907	2.723	3,633
May 13 2024	2.8407	0.00	0.00%	2.80	2.8407	2.80	105
May 10 2024	2.8407	0.14	5.21%	2.67	2.8407	2.57	2,408
May 09 2024	2.70	-0.10	-3.57%	2.6979	2.70	2.56	1,537
May 08 2024	2.7999	0.02	0.72%	2.62	2.94	2.5005	5,103
May 07 2024	2.78	0.08	2.96%	2.67	3.24	2.67	16,065
May 06 2024	2.70	0.20	8.00%	2.52	2.70	2.52	15,671
May 03 2024	2.50	0.00	0.00%	2.59	2.59	2.50	98
May 02 2024	2.50	0.00	0.00%	2.53	2.53	2.50	82
May 01 2024	2.50	0.00	0.00%	2.50	2.50	2.50	0
Apr 30 2024	2.50	-0.15	-5.66%	2.63	2.63	2.50	423
Apr 29 2024	2.65	-0.05	-1.85%	2.51	2.65	2.51	1,275
Apr 26 2024	2.70	0.20	8.00%	2.70	2.70	2.51	193
Apr 25 2024	2.50	0.00	0.00%	2.50	2.50	2.50	77
Apr 24 2024	2.50	0.00	0.00%	2.53	2.53	2.50	150
Apr 23 2024	2.50	-0.12	-4.75%	2.61	2.61	2.50	194
Apr 22 2024	2.6246	0.00	0.00%	2.90	2.90	2.6246	87
Apr 19 2024	2.6246	0.00	0.00%	2.62	2.90	2.62	131
Apr 18 2024	2.6246	-0.03	-0.96%	2.6249	2.6249	2.6246	583
Apr 17 2024	2.65	0.00	0.00%	2.51	2.65	2.51	91
Apr 16 2024	2.65	0.00	0.00%	2.65	2.65	2.65	0
Apr 15 2024	2.65	0.10	3.92%	2.50	2.74	2.50	613
Apr 12 2024	2.55	0.00	0.00%	2.55	2.56	2.55	492
Apr 11 2024	2.55	-0.28	-9.73%	2.81	2.81	2.55	6,662
Apr 10 2024	2.825	0.00	0.00%	2.825	2.825	2.825	90
Apr 09 2024	2.825	0.00	0.00%	2.63	2.825	2.63	30
Apr 08 2024	2.825	0.00	0.00%	2.83	2.90	2.825	135
Apr 05 2024	2.825	0.07	2.37%	2.825	2.825	2.825	278
Apr 04 2024	2.7596	-0.15	-5.17%	2.67	2.7596	2.60	1,394
Apr 03 2024	2.91	0.31	11.92%	2.56	2.91	2.56	158
Apr 02 2024	2.60	0.00	0.00%	2.60	2.60	2.60	274
Apr 01 2024	2.60	-0.05	-1.89%	2.56	2.60	2.55	2,764
Mar 28 2024	2.65	0.04	1.53%	2.60	2.80	2.60	555
Mar 27 2024	2.61	0.00	0.00%	2.61	2.67	2.61	191
Mar 26 2024	2.61	0.00	0.00%	2.70	2.70	2.61	155
Mar 25 2024	2.61	0.00	0.00%	2.61	2.61	2.56	130
Mar 22 2024	2.61	0.06	2.35%	2.60	2.61	2.60	246
Mar 21 2024	2.55	0.00	0.00%	2.70	2.77	2.55	122
Mar 20 2024	2.55	0.05	2.00%	2.52	3.01	2.5043	6,705

Mill City Ventures III

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions