Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mill City Ventures III Ltd (NQ: MCVT )

2.310 +0.060 (+2.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 2.250 2.439 2.250 2.310 49,997 +0.06(+2.67%)
Sep 26, 2024 2.380 2.440 2.226 2.250 55,847 -0.19(-7.78%)
Sep 25, 2024 2.410 2.489 2.310 2.440 33,744 +0.09(+3.83%)
Sep 24, 2024 2.530 2.548 2.150 2.350 141,254 -0.24(-9.27%)
Sep 23, 2024 2.850 2.880 2.430 2.590 133,213 -0.31(-10.69%)
Sep 20, 2024 3.360 3.420 2.619 2.900 189,051 -0.58(-16.67%)
Sep 19, 2024 3.450 3.570 3.210 3.480 111,696 +0.11(+3.26%)
Sep 18, 2024 3.550 3.620 3.000 3.370 199,485 -0.19(-5.34%)
Sep 17, 2024 3.630 3.700 3.300 3.560 507,648 +0.12(+3.49%)
Sep 16, 2024 3.820 3.880 3.120 3.440 740,060 +0.24(+7.50%)
Sep 13, 2024 2.920 3.370 2.851 3.200 264,482 +0.29(+9.97%)
Sep 12, 2024 2.900 3.016 2.830 2.910 47,342 +0.26(+9.81%)
Sep 11, 2024 2.810 2.890 2.650 2.650 10,427 -0.10(-3.64%)
Sep 10, 2024 2.850 2.930 2.750 2.750 1,930 -0.08(-2.83%)
Sep 09, 2024 2.810 2.830 2.780 2.830 9,145 +0.12(+4.43%)
Sep 06, 2024 2.800 2.800 2.660 2.710 1,510 +0.07(+2.65%)
Sep 05, 2024 2.640 2.640 2.640 2.640 468 +0.00(+0.00%)
Sep 04, 2024 2.750 2.850 2.620 2.640 10,988 -0.10(-3.65%)
Sep 03, 2024 2.800 2.900 2.680 2.740 6,197 -0.17(-5.84%)
Aug 30, 2024 2.820 2.910 2.610 2.910 19,118 +0.10(+3.56%)
Aug 29, 2024 2.900 3.500 2.675 2.810 46,932 +0.04(+1.44%)
Aug 28, 2024 2.710 2.770 2.710 2.770 8,504 -0.04(-1.29%)
Aug 27, 2024 2.806 2.806 2.806 2.806 475 +0.25(+9.62%)
Aug 26, 2024 2.740 2.890 2.521 2.560 2,972 +0.01(+0.39%)
Aug 23, 2024 2.550 2.550 2.550 2.550 377 +0.02(+0.79%)
Aug 22, 2024 2.829 2.850 2.520 2.530 5,682 +0.01(+0.39%)
Aug 21, 2024 2.845 2.860 2.520 2.520 23,263 -0.26(-9.35%)
Aug 20, 2024 2.757 2.813 2.520 2.780 4,761 +0.26(+10.32%)
Aug 19, 2024 2.520 2.520 2.520 2.520 185 +0.03(+1.20%)
Aug 13, 2024 2.490 151 +0.00(+0.00%)
Aug 12, 2024 2.690 2.850 2.490 2.490 2,987 -0.08(-3.11%)
Aug 08, 2024 2.570 11 +0.04(+1.58%)
Aug 05, 2024 2.530 180 +0.04(+1.61%)
Aug 02, 2024 2.540 2.540 2.490 2.490 4,003 -0.07(-2.73%)
Jul 31, 2024 2.560 388 +0.00(+0.00%)
Jul 30, 2024 2.730 2.730 2.560 2.560 1,731 -0.12(-4.48%)
Jul 29, 2024 2.520 2.680 2.510 2.680 754 -0.02(-0.74%)
Jul 26, 2024 2.800 2.800 2.500 2.700 4,291 -0.02(-0.74%)
Jul 25, 2024 2.700 2.720 2.700 2.720 603 +0.02(+0.74%)
Jul 22, 2024 2.700 9 -0.13(-4.59%)
Jul 18, 2024 2.830 118 -0.07(-2.41%)
Jul 16, 2024 2.900 310 +0.05(+1.75%)
Jul 15, 2024 2.780 2.850 2.780 2.850 1,256 -0.05(-1.89%)
Jul 11, 2024 2.905 223 +0.18(+6.80%)
Jul 10, 2024 2.720 2.720 2.720 2.720 269 -0.15(-5.23%)
Jul 08, 2024 2.870 14 -0.05(-1.71%)
Jul 02, 2024 2.920 70 +0.02(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.