Mill City Ventures III Ltd (MCVT) Historical Stock Data
1.99 ↑0.02 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCVT is down -0.12% a day on average. There have been 14 days where Mill City Ventures III Ltd closed green and 16 days where MCVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.93 | 1.99 | ↑$0.06 (3.11%) | 1.91 | 1.99 | 6.69K |
| 2024-12-19 | 1.92 | 1.97 | ↑$0.05 (2.60%) | 1.92 | 2.05 | 3.87K |
| 2024-12-18 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.93 | 1.93 | 1.81K |
| 2024-12-17 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.95 | 2.00 | 4.21K |
| 2024-12-16 | 1.99 | 1.96 | ↓$0.03 (-1.51%) | 1.91 | 1.99 | 8.48K |
| 2024-12-13 | 1.95 | 1.93 | ↓$0.02 (-1.22%) | 1.93 | 1.95 | 328 |
| 2024-12-12 | 1.93 | 1.93 | ↑$0.00 (0.03%) | 1.93 | 1.99 | 1.30K |
| 2024-12-11 | 1.95 | 1.91 | ↓$0.04 (-2.05%) | 1.91 | 1.97 | 5.84K |
| 2024-12-10 | 1.97 | 1.97 | ↑$0.00 (0.05%) | 1.95 | 1.99 | 7.47K |
| 2024-12-09 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.88 | 1.95 | 3.80K |
| 2024-12-06 | 2.01 | 1.91 | ↓$0.10 (-4.98%) | 1.91 | 2.01 | 6.41K |
| 2024-12-05 | 1.98 | 2.04 | ↑$0.06 (3.03%) | 1.95 | 2.04 | 2.89K |
| 2024-12-04 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 2.00 | 2.02 | 6.06K |
| 2024-12-03 | 2.09 | 2.00 | ↓$0.09 (-4.11%) | 2.00 | 2.09 | 881 |
| 2024-12-02 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.91 | 2.04 | 8.73K |
| 2024-11-29 | 2.04 | 1.98 | ↓$0.06 (-2.94%) | 1.97 | 2.05 | 4.08K |
| 2024-11-27 | 2.05 | 2.01 | ↓$0.04 (-2.20%) | 2.00 | 2.06 | 2.01K |
| 2024-11-26 | 1.87 | 1.96 | ↑$0.09 (4.79%) | 1.86 | 2.20 | 29.43K |
| 2024-11-25 | 1.79 | 1.82 | ↑$0.04 (1.96%) | 1.76 | 1.85 | 6.42K |
| 2024-11-22 | 1.79 | 1.90 | ↑$0.11 (6.15%) | 1.75 | 1.90 | 1.97K |
| 2024-11-21 | 1.78 | 1.85 | ↑$0.07 (3.93%) | 1.77 | 1.85 | 8.81K |
| 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 |
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