Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

2.841 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 10, 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 (%)
Jan 31, 2024 2.630 2.800 2.630 2.640 1,412 -0.29(-9.90%)
Jan 30, 2024 2.750 2.930 2.750 2.930 2,464 +0.10(+3.35%)
Jan 29, 2024 2.835 2.835 2.835 2.835 279 -0.14(-4.55%)
Jan 26, 2024 2.750 3.000 2.750 2.970 7,805 +0.24(+8.79%)
Jan 25, 2024 2.754 2.754 2.730 2.730 976 -0.04(-1.44%)
Jan 24, 2024 2.750 3.000 2.750 2.770 1,926 -0.24(-7.85%)
Jan 23, 2024 2.845 3.100 2.845 3.006 15,730 +0.16(+5.47%)
Jan 22, 2024 2.930 2.930 2.850 2.850 481 +0.01(+0.35%)
Jan 19, 2024 2.810 2.840 2.810 2.840 956 +0.23(+8.81%)
Jan 17, 2024 2.610 179 +0.01(+0.38%)
Jan 16, 2024 2.600 2.600 2.600 2.600 924 -0.18(-6.47%)
Jan 12, 2024 2.800 2.800 2.780 2.780 3,758 +0.02(+0.72%)
Jan 11, 2024 2.500 2.760 2.500 2.760 20,010 +0.25(+9.92%)
Jan 10, 2024 2.870 2.900 2.430 2.511 127,472 -0.39(-13.41%)
Jan 09, 2024 2.870 2.990 2.800 2.900 11,556 +0.21(+7.81%)
Jan 08, 2024 2.500 2.850 2.500 2.690 7,798 +0.24(+9.80%)
Jan 05, 2024 2.450 2.450 2.450 2.450 205 +0.14(+6.06%)
Jan 04, 2024 2.300 2.400 2.300 2.310 1,512 +0.03(+1.32%)
Jan 03, 2024 2.250 2.295 2.250 2.280 2,335 +0.01(+0.44%)
Jan 02, 2024 2.250 2.475 2.250 2.270 888 -0.18(-7.35%)
Dec 29, 2023 2.500 2.500 2.450 2.450 1,219 +0.03(+1.24%)
Dec 28, 2023 2.450 2.450 2.420 2.420 588 +0.02(+0.83%)
Dec 27, 2023 2.420 2.420 2.250 2.400 3,638 -0.15(-5.88%)
Dec 26, 2023 2.550 2.550 2.550 2.550 231 +0.12(+4.94%)
Dec 20, 2023 2.430 84 -0.02(-0.82%)
Dec 19, 2023 2.280 2.575 2.125 2.450 35,013 +0.12(+5.15%)
Dec 18, 2023 2.310 2.570 2.310 2.330 3,411 +0.11(+4.95%)
Dec 15, 2023 2.320 2.390 2.100 2.220 12,707 -0.08(-3.48%)
Dec 14, 2023 2.500 2.500 2.300 2.300 9,790 -0.16(-6.50%)
Dec 13, 2023 2.900 2.900 2.460 2.460 5,591 +0.04(+1.86%)
Dec 12, 2023 2.650 2.730 2.100 2.415 4,496 -0.28(-10.54%)
Dec 11, 2023 2.770 2.770 2.570 2.699 4,474 -0.10(-3.59%)
Dec 08, 2023 2.970 3.000 2.750 2.800 3,248 -0.20(-6.67%)
Dec 07, 2023 2.530 3.000 2.530 3.000 1,478 +0.40(+15.38%)
Dec 06, 2023 2.474 2.600 2.474 2.600 8,743 -0.29(-10.03%)
Dec 05, 2023 2.700 2.890 2.690 2.890 3,791 -0.01(-0.34%)
Dec 04, 2023 2.900 2.900 2.900 2.900 1,220 +0.11(+3.94%)
Dec 01, 2023 2.750 2.790 2.700 2.790 1,161 +0.14(+5.28%)
Nov 30, 2023 2.850 2.940 2.610 2.650 6,061 -0.27(-9.25%)
Nov 29, 2023 3.090 3.390 2.920 2.920 16,049 -0.03(-1.02%)
Nov 28, 2023 2.840 3.250 2.760 2.950 16,559 -0.05(-1.67%)
Nov 27, 2023 2.980 3.300 2.725 3.000 14,552 +0.15(+5.26%)
Nov 24, 2023 2.720 2.850 2.720 2.850 593 +0.27(+10.47%)
Nov 16, 2023 2.580 282 +0.16(+6.61%)
Nov 15, 2023 2.690 2.700 2.420 2.420 873 -0.47(-16.14%)
Nov 14, 2023 2.886 2.886 2.886 2.886 3,227 -0.06(-2.19%)
Nov 13, 2023 2.960 2.960 2.950 2.950 1,602 -0.14(-4.53%)
Nov 10, 2023 3.000 3.090 3.000 3.090 580 +0.07(+2.32%)
Nov 09, 2023 3.140 3.140 3.020 3.020 348 -0.13(-4.13%)
Nov 08, 2023 3.185 3.210 3.150 3.150 1,000 -0.07(-2.17%)
Nov 07, 2023 3.220 3.220 3.220 3.220 843 +0.01(+0.16%)
Nov 06, 2023 3.215 3.215 3.215 3.215 284 +0.00(+0.00%)
Nov 03, 2023 3.215 3.215 3.215 3.215 967 -0.12(-3.45%)
Nov 02, 2023 3.330 3.330 3.330 3.330 743 +0.12(+3.74%)
Nov 01, 2023 3.220 3.280 2.980 3.210 4,213 +0.31(+10.69%)
Oct 30, 2023 2.900 29 +0.18(+6.62%)
Oct 27, 2023 2.740 2.740 2.720 2.720 525 -0.48(-15.00%)
Oct 25, 2023 3.200 156 +0.20(+6.67%)
Oct 24, 2023 3.150 3.150 3.000 3.000 4,111 -0.11(-3.58%)
Oct 23, 2023 3.250 3.250 3.100 3.111 4,284 -0.13(-3.97%)
Oct 20, 2023 3.250 3.250 3.210 3.240 2,086 +0.05(+1.57%)
Oct 19, 2023 3.210 3.335 3.190 3.190 2,373 -0.06(-1.85%)
Oct 18, 2023 3.200 3.490 3.110 3.250 5,706 +0.14(+4.50%)
Oct 17, 2023 3.250 3.250 3.110 3.110 1,618 -0.09(-2.81%)
Oct 16, 2023 3.283 3.283 3.100 3.200 4,873 -0.30(-8.57%)
Oct 13, 2023 3.565 3.565 3.500 3.500 548 -0.09(-2.51%)
Oct 12, 2023 3.570 3.600 3.365 3.590 14,008 +0.04(+1.13%)
Oct 11, 2023 3.450 3.600 3.450 3.550 15,824 +0.08(+2.23%)
Oct 10, 2023 3.520 3.520 3.400 3.473 2,013 +0.07(+2.13%)
Oct 09, 2023 3.500 3.500 3.290 3.400 3,112 +0.04(+1.19%)
Oct 06, 2023 3.590 3.590 3.290 3.360 2,237 -0.18(-5.08%)
Oct 05, 2023 3.270 3.580 3.225 3.540 21,926 +0.25(+7.60%)
Oct 04, 2023 3.200 3.290 3.127 3.290 2,402 +0.29(+9.67%)
Oct 03, 2023 3.291 3.291 3.000 3.000 4,428 -0.04(-1.32%)
Oct 02, 2023 3.000 3.040 3.000 3.040 662 -0.01(-0.33%)
Sep 28, 2023 3.050 36 +0.02(+0.66%)
Sep 27, 2023 3.080 3.080 2.800 3.030 1,035 -0.13(-4.11%)
Sep 26, 2023 3.160 3.160 3.160 3.160 803 -0.18(-5.30%)
Sep 22, 2023 3.337 234 -0.02(-0.68%)
Sep 21, 2023 3.690 3.699 3.060 3.360 5,706 -0.20(-5.62%)
Sep 20, 2023 3.560 3.700 3.490 3.560 15,726 +0.00(+0.00%)
Sep 19, 2023 3.690 3.700 3.370 3.560 39,142 -0.02(-0.52%)
Sep 18, 2023 3.150 3.770 3.150 3.579 61,038 +0.42(+13.25%)
Sep 15, 2023 3.000 3.160 3.000 3.160 5,983 +0.21(+6.94%)
Sep 14, 2023 3.000 3.100 2.955 2.955 9,437 -0.02(-0.51%)
Sep 13, 2023 2.960 3.100 2.955 2.970 2,645 +0.02(+0.68%)
Sep 12, 2023 2.960 3.138 2.950 2.950 8,150 -0.05(-1.67%)
Sep 11, 2023 3.050 3.150 2.950 3.000 9,081 +0.04(+1.35%)
Sep 08, 2023 2.770 3.100 2.759 2.960 47,193 +0.18(+6.47%)
Sep 07, 2023 2.650 2.780 2.560 2.780 86,063 +0.13(+4.91%)
Sep 06, 2023 2.730 2.770 2.650 2.650 46,363 +0.03(+1.15%)
Sep 05, 2023 2.490 2.650 2.470 2.620 36,290 +0.36(+15.93%)
Sep 01, 2023 2.250 2.470 2.250 2.260 7,461 -0.09(-3.83%)
Aug 31, 2023 2.150 2.370 2.150 2.350 17,363 +0.20(+9.30%)
Aug 30, 2023 2.150 2.150 2.150 2.150 773 -0.00(-0.00%)
Aug 29, 2023 2.150 2.150 2.150 2.150 760 -0.02(-0.96%)
Aug 25, 2023 2.171 107 -0.11(-4.91%)
Aug 24, 2023 2.130 2.283 2.130 2.283 1,562 +0.16(+7.69%)
Aug 17, 2023 2.120 7 -0.17(-7.42%)
Aug 16, 2023 2.180 2.290 2.180 2.290 2,134 +0.04(+1.77%)
Aug 14, 2023 2.250 108 +0.13(+6.13%)
Aug 11, 2023 2.110 2.150 2.110 2.120 4,527 -0.01(-0.47%)
Aug 10, 2023 2.120 2.130 2.120 2.130 10,328 -0.03(-1.39%)
Aug 07, 2023 2.160 57 +0.03(+1.41%)
Aug 01, 2023 2.130 104 +0.02(+0.95%)
Jul 28, 2023 2.110 100 -0.02(-0.94%)
Jul 27, 2023 2.130 2.140 2.130 2.130 340 -0.02(-0.93%)
Jul 26, 2023 2.180 2.195 2.150 2.150 7,860 -0.01(-0.47%)
Jul 25, 2023 2.180 2.225 2.160 2.160 9,243 -0.03(-1.37%)
Jul 24, 2023 2.245 2.245 2.190 2.190 13,728 +0.07(+3.31%)
Jul 21, 2023 2.120 2.120 2.120 2.120 158 -0.08(-3.64%)
Jul 20, 2023 2.200 2.201 2.200 2.200 3,645 +0.07(+3.29%)
Jul 19, 2023 2.200 2.200 2.130 2.130 2,030 -0.15(-6.58%)
Jul 18, 2023 2.190 2.280 2.130 2.280 2,026 +0.03(+1.33%)
Jul 17, 2023 2.050 2.360 2.050 2.250 11,442 +0.16(+7.66%)
Jul 14, 2023 2.130 2.180 2.088 2.090 30,544 -0.16(-7.11%)
Jul 12, 2023 2.250 78 +0.00(+0.00%)
Jul 10, 2023 2.250 41 +0.13(+6.13%)
Jul 07, 2023 2.150 2.160 2.050 2.120 13,354 -0.07(-3.20%)
Jul 06, 2023 2.080 2.220 2.080 2.190 16,428 +0.08(+3.79%)
Jul 05, 2023 2.450 2.450 2.070 2.110 40,981 -0.34(-13.88%)
Jul 03, 2023 2.420 2.450 2.343 2.450 59,020 +0.04(+1.66%)
Jun 30, 2023 2.290 2.410 2.250 2.410 11,190 +0.11(+4.78%)
Jun 29, 2023 2.340 2.380 2.300 2.300 7,739 -0.14(-5.74%)
Jun 28, 2023 2.410 2.440 2.410 2.440 3,241 +0.04(+1.67%)
Jun 27, 2023 2.350 2.400 2.350 2.400 2,272 +0.10(+4.35%)
Jun 26, 2023 2.250 2.320 2.250 2.300 5,656 +0.05(+2.22%)
Jun 23, 2023 2.260 2.330 2.230 2.250 12,278 -0.13(-5.46%)
Jun 22, 2023 2.360 2.380 2.220 2.380 4,229 +0.00(+0.00%)
Jun 21, 2023 2.370 2.380 2.360 2.380 566 +0.18(+8.18%)
Jun 20, 2023 2.200 2.200 2.200 2.200 596 -0.19(-7.95%)
Jun 16, 2023 2.280 2.390 2.280 2.390 1,493 +0.11(+4.82%)
Jun 15, 2023 2.220 2.360 2.220 2.280 1,236 -0.08(-3.39%)
Jun 14, 2023 2.360 2.360 2.360 2.360 333 -0.02(-0.84%)
Jun 13, 2023 2.390 2.400 2.380 2.380 2,096 -0.03(-1.24%)
Jun 08, 2023 2.410 167 +0.14(+6.17%)
Jun 07, 2023 2.200 2.400 2.200 2.270 1,202 +0.06(+2.71%)
Jun 06, 2023 2.220 2.220 2.210 2.210 759 -0.09(-3.91%)
Jun 05, 2023 2.410 2.410 2.250 2.300 32,219 +0.05(+2.22%)
Jun 02, 2023 2.200 2.250 2.170 2.250 18,932 +0.00(+0.00%)
Jun 01, 2023 2.201 2.360 2.201 2.250 17,281 +0.02(+0.90%)
May 31, 2023 2.220 2.230 2.170 2.230 21,261 -0.06(-2.62%)
May 25, 2023 2.290 1,107 -0.02(-0.87%)
May 24, 2023 2.210 2.310 2.210 2.310 460 +0.02(+0.95%)
May 23, 2023 2.430 2.430 2.250 2.288 4,703 -0.03(-1.37%)
May 22, 2023 2.270 2.350 2.260 2.320 1,370 +0.00(+0.00%)
May 18, 2023 2.320 105 +0.00(+0.00%)
May 17, 2023 2.330 2.440 2.320 2.320 3,151 +0.06(+2.65%)
May 16, 2023 2.260 2.310 2.260 2.260 2,170 -0.04(-1.74%)
May 15, 2023 2.300 2.300 2.300 2.300 353 +0.05(+2.22%)
May 12, 2023 2.320 2.320 2.250 2.250 5,135 -0.04(-1.75%)
May 11, 2023 2.260 2.300 2.250 2.290 1,435 -0.01(-0.43%)
May 10, 2023 2.338 2.338 2.260 2.300 5,433 +0.02(+0.88%)
May 09, 2023 2.390 2.390 2.210 2.280 6,654 -0.08(-3.39%)
May 08, 2023 2.390 2.390 2.222 2.360 6,053 +0.05(+2.13%)
May 05, 2023 2.450 2.450 2.285 2.311 2,819 +0.01(+0.47%)
May 04, 2023 2.390 2.390 2.180 2.300 9,108 +0.08(+3.60%)
May 03, 2023 2.450 2.450 2.200 2.220 3,415 -0.04(-1.77%)
May 02, 2023 2.360 2.450 2.200 2.260 62,224 -0.03(-1.31%)
May 01, 2023 2.340 2.350 2.200 2.290 9,550 -0.05(-2.14%)
Apr 28, 2023 2.400 2.400 2.245 2.340 6,152 +0.04(+1.74%)
Apr 27, 2023 2.400 2.400 2.300 2.300 8,401 +0.00(+0.00%)
Apr 26, 2023 2.400 2.400 2.176 2.300 8,960 -0.02(-0.87%)
Apr 25, 2023 2.370 2.370 2.200 2.320 2,975 +0.05(+2.20%)
Apr 24, 2023 2.400 2.400 2.170 2.270 7,466 -0.05(-2.16%)
Apr 21, 2023 2.380 2.380 2.320 2.320 5,024 +0.02(+0.87%)
Apr 20, 2023 2.310 2.310 2.180 2.300 4,192 +0.05(+2.22%)
Apr 19, 2023 2.390 2.390 2.250 2.250 2,694 +0.05(+2.05%)
Apr 18, 2023 2.210 2.210 2.190 2.205 6,520 -0.09(-3.72%)
Apr 17, 2023 2.250 2.290 2.170 2.290 10,338 +0.09(+4.09%)
Apr 14, 2023 2.200 2.200 2.200 2.200 856 +0.03(+1.39%)
Apr 13, 2023 2.170 2.270 2.170 2.170 11,869 -0.06(-2.69%)
Apr 12, 2023 2.220 2.230 2.191 2.230 506 -0.00(-0.22%)
Apr 11, 2023 2.170 2.270 2.170 2.235 803 -0.08(-3.66%)
Apr 10, 2023 2.320 2.320 2.320 2.320 213 +0.06(+2.65%)
Apr 06, 2023 2.260 2.260 2.260 2.260 205 +0.09(+4.15%)
Apr 05, 2023 2.220 2.220 2.170 2.170 7,362 -0.06(-2.69%)
Apr 04, 2023 2.230 2.230 2.230 2.230 300 +0.04(+1.91%)
Apr 03, 2023 2.170 2.270 2.170 2.188 1,649 +0.02(+0.84%)
Mar 31, 2023 2.280 2.280 2.170 2.170 2,180 -0.02(-0.80%)
Mar 29, 2023 2.188 17 -0.06(-2.78%)
Mar 28, 2023 2.230 2.250 2.225 2.250 4,292 +0.07(+3.21%)
Mar 27, 2023 2.180 2.180 2.180 2.180 159 +0.16(+7.92%)
Mar 23, 2023 2.020 162 +0.00(+0.00%)
Mar 22, 2023 2.020 2.020 2.020 2.020 264 -0.11(-5.16%)
Mar 21, 2023 2.170 2.170 2.130 2.130 1,101 -0.07(-3.18%)
Mar 17, 2023 2.200 160 +0.06(+2.80%)
Mar 15, 2023 2.140 4 -0.06(-2.62%)
Mar 14, 2023 2.370 2.370 2.197 2.197 452 -0.04(-1.90%)
Mar 13, 2023 2.240 2.240 2.180 2.240 1,199 +0.07(+3.23%)
Mar 10, 2023 2.268 2.268 2.130 2.170 2,793 -0.20(-8.42%)
Mar 09, 2023 2.210 2.370 2.210 2.370 440 -0.03(-1.27%)
Mar 08, 2023 2.400 2.400 2.400 2.400 650 +0.02(+0.84%)
Mar 07, 2023 2.380 2.380 2.380 2.380 505 +0.11(+4.81%)
Mar 06, 2023 2.350 2.400 2.271 2.271 914 +0.02(+0.92%)
Mar 02, 2023 2.250 88 +0.03(+1.35%)
Mar 01, 2023 2.210 2.229 2.210 2.220 2,166 -0.05(-2.20%)
Feb 28, 2023 2.200 2.270 2.120 2.270 6,709 -0.03(-1.30%)
Feb 27, 2023 2.300 2.360 2.300 2.300 5,770 +0.02(+1.00%)
Feb 24, 2023 2.277 2.277 2.277 2.277 193 -0.03(-1.16%)
Feb 23, 2023 2.304 2.304 2.304 2.304 266 -0.01(-0.50%)
Feb 22, 2023 2.316 2.316 2.316 2.316 146 +0.14(+6.21%)
Feb 21, 2023 2.130 2.250 2.130 2.180 3,427 -0.06(-2.67%)
Feb 17, 2023 2.240 2.440 2.240 2.240 1,678 -0.00(-0.00%)
Feb 16, 2023 2.240 2.240 2.240 2.240 175 +0.00(+0.18%)
Feb 15, 2023 2.360 2.400 2.236 2.236 1,952 -0.20(-8.15%)
Feb 14, 2023 2.440 2.440 2.232 2.434 1,687 -0.01(-0.23%)
Feb 13, 2023 2.210 2.450 2.210 2.440 9,169 +0.04(+1.67%)
Feb 10, 2023 2.450 2.450 2.380 2.400 1,012 -0.05(-2.04%)
Feb 09, 2023 2.420 2.450 2.420 2.450 2,323 +0.06(+2.51%)
Feb 08, 2023 2.220 2.390 2.200 2.390 2,545 -0.04(-1.65%)
Feb 07, 2023 2.210 2.430 2.210 2.430 2,298 +0.00(+0.00%)
Feb 06, 2023 2.315 2.430 2.315 2.430 3,232 +0.18(+8.00%)
Feb 03, 2023 2.180 2.250 2.180 2.250 2,890 -0.06(-2.81%)
Feb 02, 2023 2.250 2.450 2.230 2.315 5,857 +0.09(+4.04%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.