Mill City Ventures III Ltd (MCVT) Historical Stock Data
1.79 ↓0.03 (-1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCVT is up 0.38% a day on average. There have been 13 days where Mill City Ventures III Ltd closed green and 17 days where MCVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.76 | 1.80 | 10.69K |
| 2024-11-19 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.80 | 1.90 | 3.79K |
| 2024-11-18 | 1.87 | 1.92 | ↑$0.05 (2.67%) | 1.87 | 1.92 | 4.88K |
| 2024-11-15 | 1.88 | 1.95 | ↑$0.07 (3.86%) | 1.87 | 1.95 | 5.63K |
| 2024-11-14 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.96 | 1.96 | 280 |
| 2024-11-13 | 1.95 | 1.94 | ↓$0.01 (-0.52%) | 1.88 | 1.96 | 12.27K |
| 2024-11-12 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.93 | 2.05 | 25.97K |
| 2024-11-11 | 2.07 | 2.00 | ↓$0.07 (-3.38%) | 2.00 | 2.07 | 15.52K |
| 2024-11-08 | 2.09 | 1.95 | ↓$0.14 (-6.70%) | 1.95 | 2.09 | 10.70K |
| 2024-11-07 | 2.14 | 2.07 | ↓$0.07 (-3.19%) | 2.06 | 2.20 | 6.48K |
| 2024-11-06 | 2.08 | 2.18 | ↑$0.10 (4.81%) | 2.07 | 2.18 | 7.70K |
| 2024-11-05 | 2.19 | 2.07 | ↓$0.12 (-5.48%) | 2.06 | 2.19 | 8.85K |
| 2024-11-04 | 2.06 | 2.19 | ↑$0.13 (6.31%) | 2.06 | 2.19 | 5.47K |
| 2024-11-01 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 2.06 | 2.06 | 155 |
| 2024-10-31 | 2.07 | 2.06 | ↓$0.01 (-0.48%) | 2.06 | 2.13 | 1.16K |
| 2024-10-30 | 2.09 | 2.06 | ↓$0.03 (-1.44%) | 2.06 | 2.09 | 3.93K |
| 2024-10-29 | 2.08 | 2.07 | ↓$0.01 (-0.48%) | 1.97 | 2.09 | 10.08K |
| 2024-10-28 | 2.09 | 2.11 | ↑$0.02 (0.96%) | 2.05 | 2.11 | 2.30K |
| 2024-10-25 | 2.08 | 2.14 | ↑$0.06 (2.88%) | 2.08 | 2.14 | 693 |
| 2024-10-24 | 2.14 | 2.08 | ↓$0.06 (-2.80%) | 2.08 | 2.15 | 13.70K |
| 2024-10-23 | 2.15 | 2.11 | ↓$0.04 (-1.85%) | 2.08 | 2.20 | 13.60K |
| 2024-10-22 | 2.07 | 2.19 | ↑$0.12 (5.80%) | 2.05 | 2.19 | 7.28K |
| 2024-10-21 | 2.08 | 2.08 | ↓$0.00 (-0.22%) | 2.05 | 2.10 | 7.03K |
| 2024-10-18 | 2.10 | 2.06 | ↓$0.04 (-1.90%) | 2.00 | 2.24 | 16.34K |
| 2024-10-17 | 2.06 | 2.20 | ↑$0.14 (6.55%) | 2.03 | 2.21 | 22.22K |
| 2024-10-16 | 1.95 | 2.11 | ↑$0.16 (8.21%) | 1.95 | 2.11 | 66.54K |
| 2024-10-15 | 1.96 | 2.01 | ↑$0.04 (2.30%) | 1.95 | 2.02 | 5.67K |
| 2024-10-14 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.95 | 2.02 | 7.57K |
| 2024-10-11 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.95 | 2.00 | 6.20K |
| 2024-10-10 | 1.98 | 1.98 | ↓$0.00 (-0.25%) | 1.88 | 2.03 | 19.55K |
Create an account or log in to view more rows.
$MCVT buy more doomers!!!
$MCVT watch for a morning dip and rip
$MCVT this market love evrry dips let’s see
$MCVT we always finish green after a red week. Less go!
$MCVT Don't like that...
$MCVT good times
$MCVT might see a whole 1% green
$MCVT no pain no gain
$MCVT bounce it!!
$MCVT I gave in! Bought more 100 shares