-
5 DAY PERFORMANCE
-1.78% -
1 MONTH PERFORMANCE
-24.05% -
3 MONTH PERFORMANCE
-23.79% -
6 MONTH PERFORMANCE
-15.00% -
YEAR-TO-DATE PERFORMANCE
-9.80% -
1 YEAR PERFORMANCE
-27.54%
Mill City Ventures III, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.31 | $2.24 (-3.03%) | $2.47 | $2.20 | 57,086 | $14.30 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 |
| 08/12/2024 | $2.70 | $2.49 (-7.78%) | $2.85 | $2.49 | 3,000 | $15.90 M |
| 08/09/2024 | $2.57 | $2.57 (0%) | $2.57 | $2.57 | 0 | |
| 08/08/2024 | $2.70 | $2.57 (-4.81%) | $2.70 | $2.57 | 222 | $16.41 M |
| 08/07/2024 | $2.53 | $2.53 (0%) | $2.53 | $2.53 | 0 | |
| 08/06/2024 | $2.53 | $2.53 (0%) | $2.53 | $2.53 | 0 | |
| 08/05/2024 | $2.53 | $2.53 (0%) | $2.53 | $2.53 | 124 | $16.15 M |
| 08/02/2024 | $2.54 | $2.49 (-1.97%) | $2.54 | $2.49 | 4,003 | $15.90 M |
| 08/01/2024 | $2.56 | $2.56 (0%) | $2.56 | $2.56 | 400 | |
| 07/31/2024 | $2.65 | $2.56 (-3.4%) | $2.69 | $2.56 | 2,800 | $16.35 M |
| 07/30/2024 | $2.73 | $2.56 (-6.23%) | $2.73 | $2.56 | 1,731 | $16.35 M |
| 07/29/2024 | $2.52 | $2.68 (6.35%) | $2.68 | $2.51 | 800 | $17.11 M |
| 07/26/2024 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.50 | 4,300 | $17.24 M |
| 07/25/2024 | $2.70 | $2.72 (0.74%) | $2.72 | $2.70 | 603 | $17.37 M |
| 07/24/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 0 | |
| 07/23/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 0 | |
| 07/22/2024 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 1,097 | $17.24 M |
| 07/18/2024 | $2.70 | $2.83 (4.81%) | $2.83 | $2.70 | 1,181 | $18.07 M |
| 07/16/2024 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 153 | $18.52 M |
| 07/15/2024 | $2.78 | $2.85 (2.52%) | $2.85 | $2.78 | 1,256 | $18.20 M |
| 07/11/2024 | $2.76 | $2.91 (5.43%) | $2.91 | $2.76 | 783 | $18.58 M |
| 07/10/2024 | $2.72 | $2.72 (0%) | $2.72 | $2.72 | 269 | $17.37 M |
| 07/08/2024 | $2.87 | $2.87 (0%) | $2.87 | $2.87 | 211 | $18.33 M |
| 07/02/2024 | $3.03 | $2.92 (-3.63%) | $3.05 | $2.79 | 7,954 | $18.64 M |
| 07/01/2024 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 1,026 | $18.52 M |