Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maven Brands Inc (OP: TRLFF )

0.0150 UNCHANGED
Last Price Updated: 9:45 AM EDT, May 14, 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 (%)
Dec 31, 2018 0.3287 0.3501 0.3247 0.3400 41,000 +0.03(+8.63%)
Dec 28, 2018 0.2910 0.3130 0.2858 0.3130 22,100 +0.03(+8.68%)
Dec 27, 2018 0.2457 0.3000 0.2457 0.2880 52,794 +0.06(+24.68%)
Dec 26, 2018 0.2990 0.2990 0.2310 0.2310 12,518 -0.04(-13.90%)
Dec 24, 2018 0.2667 0.2800 0.2487 0.2683 19,800 -0.00(-0.63%)
Dec 21, 2018 0.2811 0.2827 0.2600 0.2700 28,600 -0.01(-3.57%)
Dec 20, 2018 0.2970 0.3000 0.2610 0.2800 75,817 +0.00(+0.00%)
Dec 19, 2018 0.3094 0.3219 0.2707 0.2800 42,297 -0.03(-9.59%)
Dec 18, 2018 0.3100 0.3100 0.3026 0.3097 20,312 -0.01(-2.43%)
Dec 17, 2018 0.3322 0.3322 0.3137 0.3174 11,833 +0.00(+0.92%)
Dec 14, 2018 0.3000 0.3216 0.3000 0.3145 20,800 +0.01(+2.18%)
Dec 13, 2018 0.3275 0.3369 0.3078 0.3078 19,120 -0.01(-2.90%)
Dec 12, 2018 0.3139 0.3306 0.3130 0.3170 29,071 +0.01(+2.46%)
Dec 11, 2018 0.3336 0.3336 0.3021 0.3094 33,983 -0.02(-5.44%)
Dec 10, 2018 0.3554 0.3695 0.3040 0.3272 52,020 -0.02(-5.84%)
Dec 07, 2018 0.3336 0.3475 0.3273 0.3475 54,200 +0.03(+8.26%)
Dec 06, 2018 0.2980 0.3359 0.2941 0.3210 30,593 -0.02(-5.59%)
Dec 04, 2018 0.3182 0.3400 0.2960 0.3400 79,600 +0.02(+7.59%)
Dec 03, 2018 0.3301 0.3390 0.3031 0.3160 24,535 -0.01(-4.45%)
Nov 30, 2018 0.3500 0.3500 0.3241 0.3307 17,200 -0.01(-3.33%)
Nov 29, 2018 0.3225 0.3544 0.3164 0.3421 24,653 +0.03(+7.88%)
Nov 28, 2018 0.3070 0.3171 0.3034 0.3171 26,416 -0.00(-1.52%)
Nov 27, 2018 0.3000 0.3232 0.3000 0.3220 21,406 +0.01(+1.58%)
Nov 26, 2018 0.3500 0.3540 0.3170 0.3170 84,598 -0.03(-9.32%)
Nov 23, 2018 0.3552 0.3645 0.3441 0.3496 19,100 -0.03(-7.76%)
Nov 21, 2018 0.3790 0.3790 0.3790 0 +0.02(+5.28%)
Nov 20, 2018 0.3550 0.3694 0.3416 0.3600 57,863 -0.01(-2.70%)
Nov 19, 2018 0.3869 0.3869 0.3562 0.3700 41,080 -0.02(-5.13%)
Nov 16, 2018 0.3888 0.3977 0.3888 0.3900 76,200 -0.00(-0.26%)
Nov 15, 2018 0.3784 0.3945 0.3746 0.3910 4,240 +0.02(+4.24%)
Nov 14, 2018 0.3852 0.3855 0.3680 0.3751 24,077 +0.00(+0.00%)
Nov 13, 2018 0.3988 0.4005 0.3751 0.3751 26,541 -0.01(-2.62%)
Nov 12, 2018 0.3812 0.3939 0.3730 0.3852 25,866 +0.00(+0.71%)
Nov 09, 2018 0.4013 0.4090 0.3750 0.3825 43,500 -0.01(-2.67%)
Nov 08, 2018 0.4180 0.4260 0.3773 0.3930 254,289 -0.01(-3.39%)
Nov 07, 2018 0.4109 0.4237 0.4050 0.4068 10,198 +0.01(+2.08%)
Nov 06, 2018 0.4003 0.4003 0.3790 0.3985 12,494 +0.00(+0.89%)
Nov 05, 2018 0.3870 0.3950 0.3634 0.3950 31,969 +0.02(+5.67%)
Nov 02, 2018 0.3650 0.3959 0.3630 0.3738 23,800 +0.00(+0.13%)
Nov 01, 2018 0.3921 0.3998 0.3701 0.3733 15,330 -0.01(-2.43%)
Oct 31, 2018 0.3635 0.3940 0.3635 0.3826 14,630 +0.01(+1.92%)
Oct 30, 2018 0.3527 0.3923 0.3527 0.3754 29,664 +0.01(+3.42%)
Oct 29, 2018 0.3921 0.4138 0.3499 0.3630 39,517 -0.03(-6.88%)
Oct 26, 2018 0.3950 0.4060 0.3810 0.3898 12,200 -0.02(-4.32%)
Oct 25, 2018 0.4010 0.4243 0.3776 0.4074 19,621 +0.01(+3.32%)
Oct 24, 2018 0.4000 0.4400 0.3710 0.3943 95,616 +0.00(+0.69%)
Oct 23, 2018 0.4122 0.4180 0.3076 0.3916 161,264 -0.03(-6.16%)
Oct 22, 2018 0.4252 0.4399 0.4100 0.4173 71,635 -0.01(-1.58%)
Oct 19, 2018 0.4326 0.4605 0.4220 0.4240 46,100 -0.01(-1.56%)
Oct 18, 2018 0.4427 0.4427 0.4200 0.4307 26,846 +0.00(+0.16%)
Oct 17, 2018 0.4600 0.4755 0.4280 0.4300 75,679 -0.04(-8.51%)
Oct 16, 2018 0.5160 0.5260 0.4700 0.4700 60,920 -0.05(-9.23%)
Oct 15, 2018 0.4574 0.5355 0.4470 0.5178 124,864 +0.09(+19.86%)
Oct 12, 2018 0.4267 0.4528 0.4178 0.4320 55,800 +0.02(+5.24%)
Oct 11, 2018 0.4578 0.4732 0.4000 0.4105 219,779 -0.04(-9.66%)
Oct 10, 2018 0.4880 0.4994 0.4323 0.4544 89,643 -0.04(-8.88%)
Oct 09, 2018 0.5199 0.5500 0.4951 0.4987 207,198 -0.07(-11.66%)
Oct 08, 2018 0.5215 0.5700 0.4900 0.5645 36,033 +0.04(+8.25%)
Oct 05, 2018 0.5361 0.5397 0.5121 0.5215 45,900 -0.01(-1.60%)
Oct 04, 2018 0.5068 0.5387 0.5000 0.5300 129,967 +0.02(+3.92%)
Oct 03, 2018 0.5100 0.5280 0.5100 0.5100 19,513 +0.01(+1.33%)
Oct 02, 2018 0.5440 0.5508 0.5010 0.5033 81,571 -0.04(-7.43%)
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.