-
5 DAY PERFORMANCE
-3.59% -
1 MONTH PERFORMANCE
-3.59% -
3 MONTH PERFORMANCE
-24.50% -
6 MONTH PERFORMANCE
-33.82% -
YEAR-TO-DATE PERFORMANCE
-23.27% -
1 YEAR PERFORMANCE
-36.27%
Mill City Ventures III, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $1.95 | $1.94 (-0.51%) | $1.96 | $1.88 | 12,230 | $12.39 M |
| 11/12/2024 | $2.00 | $1.99 (-0.5%) | $2.05 | $1.93 | 26,000 | $12.71 M |
| 11/11/2024 | $2.07 | $2.00 (-3.38%) | $2.07 | $2.00 | 15,523 | $12.77 M |
| 11/08/2024 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.95 | 10,700 | $12.45 M |
| 11/07/2024 | $2.13 | $2.07 (-2.82%) | $2.20 | $2.06 | 6,500 | $13.22 M |
| 11/06/2024 | $2.08 | $2.18 (4.81%) | $2.18 | $2.07 | 7,700 | $13.92 M |
| 11/05/2024 | $2.19 | $2.07 (-5.48%) | $2.19 | $2.06 | 8,845 | $13.22 M |
| 11/04/2024 | $2.06 | $2.19 (6.31%) | $2.19 | $2.06 | 5,500 | $13.98 M |
| 11/01/2024 | $2.06 | $2.06 (0%) | $2.06 | $2.06 | 0 | $13.15 M |
| 10/31/2024 | $2.07 | $2.06 (-0.48%) | $2.13 | $2.06 | 1,225 | $13.15 M |
| 10/30/2024 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.06 | 3,928 | $13.15 M |
| 10/29/2024 | $2.08 | $2.07 (-0.48%) | $2.09 | $1.97 | 10,100 | $13.22 M |
| 10/28/2024 | $2.09 | $2.11 (0.96%) | $2.11 | $2.05 | 2,303 | $13.47 M |
| 10/25/2024 | $2.08 | $2.14 (2.88%) | $2.14 | $2.08 | 700 | $13.66 M |
| 10/24/2024 | $2.14 | $2.08 (-2.8%) | $2.15 | $2.08 | 13,702 | $13.28 M |
| 10/23/2024 | $2.15 | $2.11 (-1.86%) | $2.20 | $2.08 | 13,604 | $13.47 M |
| 10/22/2024 | $2.07 | $2.19 (5.8%) | $2.19 | $2.05 | 7,300 | $13.98 M |
| 10/21/2024 | $2.08 | $2.08 (0%) | $2.10 | $2.05 | 7,030 | $13.28 M |
| 10/18/2024 | $2.10 | $2.06 (-1.9%) | $2.24 | $2.00 | 16,342 | $13.15 M |
| 10/17/2024 | $2.06 | $2.19 (6.31%) | $2.21 | $2.03 | 22,215 | $13.98 M |
| 10/16/2024 | $1.95 | $2.11 (8.21%) | $2.11 | $1.95 | 66,541 | $13.47 M |
| 10/15/2024 | $1.96 | $2.01 (2.55%) | $2.02 | $1.95 | 5,700 | $12.83 M |
| 10/14/2024 | $1.95 | $1.96 (0.51%) | $2.02 | $1.95 | 7,600 | $12.52 M |
| 10/11/2024 | $1.96 | $1.95 (-0.51%) | $2.00 | $1.95 | 6,215 | $12.45 M |
| 10/10/2024 | $1.98 | $1.98 (0%) | $2.03 | $1.88 | 19,547 | $12.64 M |
| 10/09/2024 | $1.91 | $2.01 (5.24%) | $2.06 | $1.86 | 30,263 | $12.83 M |
| 10/08/2024 | $2.09 | $1.94 (-7.18%) | $2.09 | $1.90 | 9,702 | $12.39 M |
| 10/07/2024 | $2.20 | $1.96 (-10.91%) | $2.20 | $1.90 | 47,237 | $12.52 M |
| 10/04/2024 | $2.13 | $2.13 (0%) | $2.20 | $2.13 | 20,388 | $13.60 M |
| 10/03/2024 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.16 | 10,639 | $13.79 M |
| 10/02/2024 | $2.26 | $2.26 (0%) | $2.26 | $2.17 | 16,201 | $14.43 M |
| 10/01/2024 | $2.35 | $2.23 (-5.11%) | $2.35 | $2.20 | 28,114 | $14.24 M |
| 09/30/2024 | $2.31 | $2.25 (-2.6%) | $2.47 | $2.20 | 58,512 | $14.37 M |
| 09/27/2024 | $2.25 | $2.31 (2.67%) | $2.44 | $2.25 | 50,000 | $14.75 M |
| 09/26/2024 | $2.38 | $2.25 (-5.46%) | $2.44 | $2.23 | 55,847 | $14.37 M |
| 09/25/2024 | $2.41 | $2.44 (1.24%) | $2.49 | $2.31 | 40,743 | $15.58 M |
| 09/24/2024 | $2.53 | $2.35 (-7.11%) | $2.55 | $2.15 | 146,130 | $15.01 M |
| 09/23/2024 | $2.85 | $2.59 (-9.12%) | $2.88 | $2.43 | 137,403 | $16.54 M |
| 09/20/2024 | $3.36 | $2.90 (-13.69%) | $3.42 | $2.62 | 189,100 | $18.52 M |
| 09/19/2024 | $3.45 | $3.48 (0.87%) | $3.57 | $3.21 | 113,431 | $22.22 M |
| 09/18/2024 | $3.55 | $3.37 (-5.07%) | $3.62 | $3.00 | 201,900 | $21.52 M |
| 09/17/2024 | $3.63 | $3.56 (-1.93%) | $3.70 | $3.30 | 515,600 | $22.73 M |
| 09/16/2024 | $3.82 | $3.44 (-9.95%) | $3.88 | $3.12 | 747,500 | $21.97 M |
| 09/13/2024 | $2.92 | $3.20 (9.59%) | $3.37 | $2.85 | 264,500 | $20.43 M |
| 09/12/2024 | $2.90 | $2.91 (0.34%) | $3.02 | $2.83 | 47,344 | $18.58 M |
| 09/11/2024 | $2.81 | $2.65 (-5.69%) | $2.89 | $2.65 | 10,427 | $16.92 M |
| 09/10/2024 | $2.85 | $2.75 (-3.51%) | $2.93 | $2.75 | 1,930 | $17.56 M |
| 09/09/2024 | $2.81 | $2.83 (0.71%) | $2.83 | $2.78 | 9,145 | $18.07 M |
| 09/06/2024 | $2.80 | $2.71 (-3.21%) | $2.80 | $2.66 | 1,510 | $17.30 M |
| 09/05/2024 | $2.64 | $2.64 (0%) | $2.64 | $2.64 | 500 | $16.86 M |
| 09/04/2024 | $2.75 | $2.64 (-4%) | $2.85 | $2.62 | 11,000 | $16.86 M |
| 09/03/2024 | $2.80 | $2.74 (-2.14%) | $2.90 | $2.68 | 6,200 | $17.50 M |
| 08/30/2024 | $2.82 | $2.91 (3.19%) | $2.91 | $2.61 | 19,118 | $18.58 M |
| 08/29/2024 | $2.90 | $2.81 (-3.1%) | $3.50 | $2.68 | 46,934 | $17.94 M |
| 08/28/2024 | $2.71 | $2.77 (2.21%) | $2.77 | $2.71 | 8,504 | $17.69 M |
| 08/27/2024 | $2.81 | $2.81 (0%) | $2.81 | $2.81 | 500 | $17.94 M |
| 08/26/2024 | $2.74 | $2.56 (-6.57%) | $2.89 | $2.52 | 3,000 | $16.35 M |
| 08/23/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 400 | $16.28 M |
| 08/22/2024 | $2.83 | $2.53 (-10.6%) | $2.85 | $2.52 | 5,700 | $16.15 M |
| 08/21/2024 | $2.85 | $2.52 (-11.58%) | $2.86 | $2.52 | 23,300 | $16.09 M |
| 08/20/2024 | $2.76 | $2.78 (0.72%) | $2.81 | $2.52 | 4,800 | $17.75 M |
| 08/19/2024 | $2.52 | $2.52 (0%) | $2.52 | $2.52 | 200 | $16.09 M |
| 08/16/2024 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 200 | |
| 08/15/2024 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 0 | |
| 08/14/2024 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 0 | |
| 08/13/2024 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 300 | $15.90 M |