NasdaqCM - Delayed Quote • USD
Mill City Ventures III, Ltd. (MCVT)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 200 |
| Apr 25, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Apr 24, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Apr 23, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 200 |
| Apr 22, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
| Apr 19, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
| Apr 18, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 600 |
| Apr 17, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Apr 16, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Apr 15, 2024 | 2.7400 | 2.7400 | 2.6500 | 2.6500 | 2.6500 | 600 |
| Apr 12, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 500 |
| Apr 11, 2024 | 2.5510 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 6,700 |
| Apr 10, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| Apr 9, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| Apr 8, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| Apr 5, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 300 |
| Apr 4, 2024 | 2.6000 | 2.7600 | 2.6000 | 2.7600 | 2.7600 | 1,400 |
| Apr 3, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 200 |
| Apr 2, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 400 |
| Apr 1, 2024 | 2.6000 | 2.6000 | 2.5750 | 2.6000 | 2.6000 | 2,800 |
| Mar 28, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 600 |
| Mar 27, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Mar 26, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Mar 25, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Mar 22, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 400 |
| Mar 21, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Mar 20, 2024 | 2.5700 | 2.9500 | 2.5040 | 2.5500 | 2.5500 | 6,700 |
| Mar 19, 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 8,200 |
| Mar 18, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 3,200 |
| Mar 15, 2024 | 2.6000 | 2.6500 | 2.5600 | 2.5900 | 2.5900 | 3,000 |
| Mar 14, 2024 | 2.6500 | 2.7000 | 2.5900 | 2.5900 | 2.5900 | 1,300 |
| Mar 13, 2024 | 2.7000 | 2.9200 | 2.5000 | 2.5200 | 2.5200 | 7,700 |
| Mar 12, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1,500 |
| Mar 11, 2024 | 2.5000 | 2.8700 | 2.5000 | 2.6000 | 2.6000 | 5,300 |
| Mar 8, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 300 |
| Mar 7, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1,500 |
| Mar 6, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 300 |
| Mar 5, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 200 |
| Mar 4, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 600 |
| Mar 1, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 300 |
| Feb 29, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| Feb 28, 2024 | 2.6900 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 300 |
| Feb 27, 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 2,300 |
| Feb 26, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 800 |
| Feb 23, 2024 | 2.5000 | 2.9200 | 2.5000 | 2.5200 | 2.5200 | 7,400 |
| Feb 22, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 200 |
| Feb 21, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 200 |
| Feb 20, 2024 | 2.8800 | 2.8800 | 2.6000 | 2.6000 | 2.6000 | 600 |
| Feb 16, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Feb 15, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Feb 14, 2024 | 2.6500 | 2.8000 | 2.5000 | 2.5900 | 2.5900 | 3,400 |
| Feb 13, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Feb 12, 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5900 | 2.5900 | 900 |
| Feb 9, 2024 | 2.3900 | 2.9000 | 2.3900 | 2.5000 | 2.5000 | 4,600 |
| Feb 8, 2024 | 2.6400 | 2.6400 | 2.3100 | 2.3100 | 2.3100 | 3,000 |
| Feb 7, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 400 |
| Feb 6, 2024 | 2.8450 | 2.8450 | 2.5100 | 2.5270 | 2.5270 | 3,300 |
| Feb 5, 2024 | 2.9200 | 2.9200 | 2.6700 | 2.6700 | 2.6700 | 600 |
| Feb 2, 2024 | 3.2700 | 3.2700 | 2.6700 | 2.6700 | 2.6700 | 1,600 |
| Feb 1, 2024 | 2.7000 | 2.7000 | 2.4800 | 2.7000 | 2.7000 | 2,100 |
| Jan 31, 2024 | 2.6300 | 2.8000 | 2.6300 | 2.6400 | 2.6400 | 1,400 |
| Jan 30, 2024 | 2.7500 | 2.9300 | 2.7500 | 2.9300 | 2.9300 | 2,500 |
| Jan 29, 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 300 |
| Jan 26, 2024 | 2.7500 | 3.0000 | 2.7500 | 2.9700 | 2.9700 | 7,800 |
| Jan 25, 2024 | 2.7540 | 2.7540 | 2.7300 | 2.7300 | 2.7300 | 1,000 |
| Jan 24, 2024 | 2.7500 | 3.0000 | 2.7500 | 2.7700 | 2.7700 | 1,900 |
| Jan 23, 2024 | 2.8450 | 3.1000 | 2.8450 | 3.0060 | 3.0060 | 15,700 |
| Jan 22, 2024 | 2.9300 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 500 |
| Jan 19, 2024 | 2.8100 | 2.8400 | 2.8100 | 2.8400 | 2.8400 | 1,000 |
| Jan 18, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Jan 17, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 100 |
| Jan 16, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 900 |
| Jan 12, 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 3,800 |
| Jan 11, 2024 | 2.5000 | 2.7600 | 2.5000 | 2.7600 | 2.7600 | 20,000 |
| Jan 10, 2024 | 2.8700 | 2.9000 | 2.4300 | 2.5110 | 2.5110 | 127,500 |
| Jan 9, 2024 | 2.8700 | 2.9900 | 2.8000 | 2.9000 | 2.9000 | 11,600 |
| Jan 8, 2024 | 2.5000 | 2.8500 | 2.5000 | 2.6900 | 2.6900 | 7,800 |
| Jan 5, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 200 |
| Jan 4, 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3100 | 2.3100 | 1,500 |
| Jan 3, 2024 | 2.2500 | 2.2950 | 2.2500 | 2.2800 | 2.2800 | 2,300 |
| Jan 2, 2024 | 2.2500 | 2.4750 | 2.2500 | 2.2700 | 2.2700 | 900 |
| Dec 29, 2023 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 1,100 |
| Dec 28, 2023 | 2.4500 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 600 |
| Dec 27, 2023 | 2.4200 | 2.4200 | 2.2500 | 2.4000 | 2.4000 | 3,600 |
| Dec 26, 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 200 |
| Dec 22, 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| Dec 21, 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| Dec 20, 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 100 |
| Dec 19, 2023 | 2.2800 | 2.5750 | 2.1250 | 2.4500 | 2.4500 | 35,000 |
| Dec 18, 2023 | 2.3100 | 2.5700 | 2.3100 | 2.3300 | 2.3300 | 3,400 |
| Dec 15, 2023 | 2.3200 | 2.3900 | 2.1000 | 2.2200 | 2.2200 | 12,700 |
| Dec 14, 2023 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 9,800 |
| Dec 13, 2023 | 2.9000 | 2.9000 | 2.4600 | 2.4600 | 2.4600 | 5,600 |
| Dec 12, 2023 | 2.6500 | 2.7300 | 2.1000 | 2.4150 | 2.4150 | 4,500 |
| Dec 11, 2023 | 2.7700 | 2.7700 | 2.5700 | 2.6990 | 2.6990 | 4,500 |
| Dec 8, 2023 | 2.9700 | 3.0000 | 2.7500 | 2.8000 | 2.8000 | 3,200 |
| Dec 7, 2023 | 2.5300 | 3.0000 | 2.5300 | 3.0000 | 3.0000 | 1,500 |
| Dec 6, 2023 | 2.4740 | 2.6000 | 2.4740 | 2.6000 | 2.6000 | 8,700 |
| Dec 5, 2023 | 2.7000 | 2.8900 | 2.6900 | 2.8900 | 2.8900 | 3,800 |
| Dec 4, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,200 |
| Dec 1, 2023 | 2.7500 | 2.7900 | 2.7000 | 2.7900 | 2.7900 | 1,200 |
| Nov 30, 2023 | 2.8500 | 2.9400 | 2.6100 | 2.6500 | 2.6500 | 6,100 |
| Nov 29, 2023 | 3.0900 | 3.3900 | 2.9200 | 2.9200 | 2.9200 | 16,000 |
| Nov 28, 2023 | 2.8400 | 3.2500 | 2.7600 | 2.9500 | 2.9500 | 16,600 |
| Nov 27, 2023 | 2.9800 | 3.3000 | 2.7250 | 3.0000 | 3.0000 | 14,600 |
| Nov 24, 2023 | 2.7200 | 2.8500 | 2.7200 | 2.8500 | 2.8500 | 600 |
| Nov 22, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 300 |
| Nov 21, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Nov 20, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Nov 17, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Nov 16, 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 200 |
| Nov 15, 2023 | 2.6900 | 2.7000 | 2.4200 | 2.4200 | 2.4200 | 900 |
| Nov 14, 2023 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 3,200 |
| Nov 13, 2023 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 1,600 |
| Nov 10, 2023 | 3.0000 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 600 |
| Nov 9, 2023 | 3.1400 | 3.1400 | 3.0200 | 3.0200 | 3.0200 | 300 |
| Nov 8, 2023 | 3.1850 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 1,000 |
| Nov 7, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 800 |
| Nov 6, 2023 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 300 |
| Nov 3, 2023 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 1,000 |
| Nov 2, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 700 |
| Nov 1, 2023 | 3.2200 | 3.2800 | 2.9800 | 3.2100 | 3.2100 | 4,200 |
| Oct 31, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Oct 30, 2023 | 2.5700 | 2.9000 | 2.2800 | 2.9000 | 2.9000 | 2,000 |
| Oct 27, 2023 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | 500 |
| Oct 26, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 25, 2023 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 2,200 |
| Oct 24, 2023 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 4,100 |
| Oct 23, 2023 | 3.2500 | 3.2500 | 3.1000 | 3.1110 | 3.1110 | 4,300 |
| Oct 20, 2023 | 3.2500 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 2,100 |
| Oct 19, 2023 | 3.2100 | 3.3350 | 3.1900 | 3.1900 | 3.1900 | 2,400 |
| Oct 18, 2023 | 3.2000 | 3.4900 | 3.1100 | 3.2500 | 3.2500 | 5,700 |
| Oct 17, 2023 | 3.2500 | 3.2500 | 3.1100 | 3.1100 | 3.1100 | 1,600 |
| Oct 16, 2023 | 3.2830 | 3.2830 | 3.1000 | 3.2000 | 3.2000 | 4,900 |
| Oct 13, 2023 | 3.5650 | 3.5650 | 3.5000 | 3.5000 | 3.5000 | 500 |
| Oct 12, 2023 | 3.5700 | 3.6000 | 3.3650 | 3.5900 | 3.5900 | 14,000 |
| Oct 11, 2023 | 3.4500 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 15,800 |
| Oct 10, 2023 | 3.5200 | 3.5200 | 3.4000 | 3.4730 | 3.4730 | 2,000 |
| Oct 9, 2023 | 3.5000 | 3.5000 | 3.2900 | 3.4000 | 3.4000 | 3,100 |
| Oct 6, 2023 | 3.5900 | 3.5900 | 3.2900 | 3.3600 | 3.3600 | 2,200 |
| Oct 5, 2023 | 3.2700 | 3.5800 | 3.2250 | 3.5400 | 3.5400 | 21,900 |
| Oct 4, 2023 | 3.2000 | 3.2900 | 3.1270 | 3.2900 | 3.2900 | 2,400 |
| Oct 3, 2023 | 3.2910 | 3.2910 | 3.0000 | 3.0000 | 3.0000 | 4,400 |
| Oct 2, 2023 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 700 |
| Sep 29, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Sep 28, 2023 | 3.0500 | 3.0500 | 3.0400 | 3.0500 | 3.0500 | 2,900 |
| Sep 27, 2023 | 3.0800 | 3.0800 | 2.8000 | 3.0300 | 3.0300 | 1,000 |
| Sep 26, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 800 |
| Sep 25, 2023 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | - |
| Sep 22, 2023 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | 3.3370 | 500 |
| Sep 21, 2023 | 3.6900 | 3.6990 | 3.0600 | 3.3600 | 3.3600 | 5,700 |
| Sep 20, 2023 | 3.5600 | 3.7000 | 3.4900 | 3.5600 | 3.5600 | 15,700 |
| Sep 19, 2023 | 3.6900 | 3.7000 | 3.3700 | 3.5600 | 3.5600 | 39,100 |
| Sep 18, 2023 | 3.1500 | 3.7700 | 3.1500 | 3.5790 | 3.5790 | 61,400 |
| Sep 15, 2023 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 6,000 |
| Sep 14, 2023 | 3.0000 | 3.1000 | 2.9550 | 2.9550 | 2.9550 | 9,400 |
| Sep 13, 2023 | 2.9600 | 3.1000 | 2.9550 | 2.9700 | 2.9700 | 2,600 |
| Sep 12, 2023 | 2.9600 | 3.1380 | 2.9500 | 2.9500 | 2.9500 | 8,200 |
| Sep 11, 2023 | 3.0500 | 3.1500 | 2.9500 | 3.0000 | 3.0000 | 9,100 |
| Sep 8, 2023 | 2.7700 | 3.1000 | 2.7590 | 2.9600 | 2.9600 | 47,200 |
| Sep 7, 2023 | 2.6500 | 2.7800 | 2.5600 | 2.7800 | 2.7800 | 86,100 |
| Sep 6, 2023 | 2.7340 | 2.7700 | 2.6500 | 2.6500 | 2.6500 | 46,400 |
| Sep 5, 2023 | 2.4880 | 2.6500 | 2.4700 | 2.6200 | 2.6200 | 36,300 |
| Sep 1, 2023 | 2.2500 | 2.4700 | 2.2500 | 2.2600 | 2.2600 | 7,500 |
| Aug 31, 2023 | 2.1500 | 2.3700 | 2.1500 | 2.3500 | 2.3500 | 17,400 |
| Aug 30, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 800 |
| Aug 29, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 800 |
| Aug 28, 2023 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
| Aug 25, 2023 | 2.2000 | 2.2150 | 2.1500 | 2.1710 | 2.1710 | 9,000 |
| Aug 24, 2023 | 2.1300 | 2.2830 | 2.1300 | 2.2830 | 2.2830 | 1,600 |
| Aug 23, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Aug 22, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Aug 21, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 200 |
| Aug 18, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 100 |
| Aug 17, 2023 | 2.1500 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 3,100 |
| Aug 16, 2023 | 2.1800 | 2.2900 | 2.1800 | 2.2900 | 2.2900 | 2,100 |
| Aug 15, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Aug 14, 2023 | 2.1300 | 2.2800 | 2.1300 | 2.2500 | 2.2500 | 1,200 |
| Aug 11, 2023 | 2.1100 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 4,500 |
| Aug 10, 2023 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 10,300 |
| Aug 9, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Aug 8, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Aug 7, 2023 | 2.1200 | 2.1700 | 2.0300 | 2.1600 | 2.1600 | 2,800 |
| Aug 4, 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Aug 3, 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 200 |
| Aug 2, 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Aug 1, 2023 | 2.1200 | 2.1580 | 2.1200 | 2.1300 | 2.1300 | 2,200 |
| Jul 31, 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 100 |
| Jul 28, 2023 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 300 |
| Jul 27, 2023 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | 2.1300 | 300 |
| Jul 26, 2023 | 2.1800 | 2.1950 | 2.1500 | 2.1500 | 2.1500 | 7,900 |
| Jul 25, 2023 | 2.1800 | 2.2250 | 2.1600 | 2.1600 | 2.1600 | 9,200 |
| Jul 24, 2023 | 2.2450 | 2.2450 | 2.1900 | 2.1900 | 2.1900 | 13,700 |
| Jul 21, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 200 |
| Jul 20, 2023 | 2.2000 | 2.2010 | 2.2000 | 2.2000 | 2.2000 | 3,600 |
| Jul 19, 2023 | 2.2000 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 2,000 |
| Jul 18, 2023 | 2.1900 | 2.2800 | 2.1300 | 2.2800 | 2.2800 | 2,000 |
| Jul 17, 2023 | 2.0500 | 2.3600 | 2.0500 | 2.2500 | 2.2500 | 11,400 |
| Jul 14, 2023 | 2.1300 | 2.1800 | 2.0880 | 2.0900 | 2.0900 | 30,500 |
| Jul 13, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jul 12, 2023 | 2.3150 | 2.3150 | 2.2500 | 2.2500 | 2.2500 | 700 |
| Jul 11, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 100 |
| Jul 10, 2023 | 2.2050 | 2.2500 | 2.2050 | 2.2500 | 2.2500 | 800 |
| Jul 7, 2023 | 2.1500 | 2.1600 | 2.0500 | 2.1200 | 2.1200 | 13,400 |
| Jul 6, 2023 | 2.0800 | 2.2200 | 2.0800 | 2.1900 | 2.1900 | 16,400 |
| Jul 5, 2023 | 2.4500 | 2.4500 | 2.0700 | 2.1100 | 2.1100 | 41,000 |
| Jul 3, 2023 | 2.4200 | 2.4500 | 2.3430 | 2.4500 | 2.4500 | 59,000 |
| Jun 30, 2023 | 2.2900 | 2.4100 | 2.2500 | 2.4100 | 2.4100 | 11,200 |
| Jun 29, 2023 | 2.3400 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 7,700 |
| Jun 28, 2023 | 2.4100 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 3,200 |
| Jun 27, 2023 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 2,300 |
| Jun 26, 2023 | 2.2500 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 5,700 |
| Jun 23, 2023 | 2.2600 | 2.3300 | 2.2300 | 2.2500 | 2.2500 | 12,300 |
| Jun 22, 2023 | 2.3560 | 2.3800 | 2.2200 | 2.3800 | 2.3800 | 4,200 |
| Jun 21, 2023 | 2.3700 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | 600 |
| Jun 20, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 600 |
| Jun 16, 2023 | 2.2800 | 2.3900 | 2.2800 | 2.3900 | 2.3900 | 1,500 |
| Jun 15, 2023 | 2.2200 | 2.3600 | 2.2200 | 2.2800 | 2.2800 | 1,200 |
| Jun 14, 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 300 |
| Jun 13, 2023 | 2.3930 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 2,100 |
| Jun 12, 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| Jun 9, 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
| Jun 8, 2023 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 100 |
| Jun 7, 2023 | 2.2000 | 2.4000 | 2.2000 | 2.2700 | 2.2700 | 1,200 |
| Jun 6, 2023 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 800 |
| Jun 5, 2023 | 2.4100 | 2.4100 | 2.2500 | 2.3000 | 2.3000 | 32,200 |
| Jun 2, 2023 | 2.2000 | 2.2500 | 2.1700 | 2.2500 | 2.2500 | 18,900 |
| Jun 1, 2023 | 2.2020 | 2.3600 | 2.2020 | 2.2500 | 2.2500 | 17,300 |
| May 31, 2023 | 2.2230 | 2.2300 | 2.1700 | 2.2300 | 2.2300 | 21,300 |
| May 30, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 1,100 |
| May 26, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| May 25, 2023 | 2.2400 | 2.3000 | 2.2100 | 2.2900 | 2.2900 | 4,600 |
| May 24, 2023 | 2.2100 | 2.3100 | 2.2100 | 2.3100 | 2.3100 | 500 |
| May 23, 2023 | 2.4300 | 2.4300 | 2.2500 | 2.2880 | 2.2880 | 4,700 |
| May 22, 2023 | 2.2700 | 2.3500 | 2.2600 | 2.3200 | 2.3200 | 1,400 |
| May 19, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 100 |
| May 18, 2023 | 2.3100 | 2.3300 | 2.3100 | 2.3200 | 2.3200 | 1,100 |
| May 17, 2023 | 2.3300 | 2.4400 | 2.3200 | 2.3200 | 2.3200 | 3,200 |
| May 16, 2023 | 2.2600 | 2.3100 | 2.2600 | 2.2600 | 2.2600 | 2,200 |
| May 15, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 400 |
| May 12, 2023 | 2.3200 | 2.3200 | 2.2500 | 2.2500 | 2.2500 | 5,100 |
| May 11, 2023 | 2.2600 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 1,400 |
| May 10, 2023 | 2.3380 | 2.3380 | 2.2600 | 2.3000 | 2.3000 | 5,400 |
| May 9, 2023 | 2.3900 | 2.3900 | 2.2100 | 2.2800 | 2.2800 | 6,700 |
| May 8, 2023 | 2.3900 | 2.3900 | 2.2220 | 2.3600 | 2.3600 | 6,100 |
| May 5, 2023 | 2.4500 | 2.4500 | 2.2850 | 2.3110 | 2.3110 | 2,800 |
| May 4, 2023 | 2.3900 | 2.3900 | 2.1800 | 2.3000 | 2.3000 | 9,100 |
| May 3, 2023 | 2.4500 | 2.4500 | 2.2000 | 2.2200 | 2.2200 | 3,400 |
| May 2, 2023 | 2.3600 | 2.4500 | 2.2000 | 2.2600 | 2.2600 | 62,200 |
| May 1, 2023 | 2.3400 | 2.3500 | 2.2000 | 2.2900 | 2.2900 | 9,600 |
| Apr 28, 2023 | 2.4000 | 2.4000 | 2.2450 | 2.3400 | 2.3400 | 6,200 |
| Apr 27, 2023 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 8,400 |
Related Tickers
ALG.DE ALBIS Leasing AG
2.2600
-1.74%
DFCH.L Distribution Finance Capital Holdings plc
22.50
0.00%
PRAA PRA Group, Inc.
24.11
+0.96%
NAVI Navient Corporation
15.72
-0.25%
RWAY Runway Growth Finance Corp.
12.78
+1.75%
CACC Credit Acceptance Corporation
526.60
+2.15%
QFIN Qifu Technology, Inc.
18.52
-1.85%
OPRT Oportun Financial Corporation
3.1500
+1.61%
FCFS FirstCash Holdings, Inc.
115.71
+0.96%
OMF OneMain Holdings, Inc.
50.89
+0.73%