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, 2019 0.0990 0.1024 0.0863 0.1018 88,600 +0.01(+5.27%)
Dec 30, 2019 0.1040 0.1040 0.0890 0.0967 36,232 +0.01(+8.65%)
Dec 27, 2019 0.1000 0.1049 0.0831 0.0890 46,800 -0.01(-11.00%)
Dec 26, 2019 0.1025 0.1025 0.0830 0.1000 49,798 +0.00(+0.00%)
Dec 24, 2019 0.0912 0.1000 0.0830 0.1000 28,700 +0.01(+5.49%)
Dec 23, 2019 0.1000 0.1140 0.0937 0.0948 52,865 -0.02(-13.90%)
Dec 20, 2019 0.0845 0.1183 0.0824 0.1101 70,300 +0.02(+22.33%)
Dec 19, 2019 0.0888 0.1043 0.0880 0.0900 111,054 +0.01(+8.30%)
Dec 18, 2019 0.0896 0.0950 0.0800 0.0831 104,168 -0.01(-12.53%)
Dec 17, 2019 0.1064 0.1115 0.0873 0.0950 88,307 -0.02(-14.80%)
Dec 16, 2019 0.1100 0.1115 0.1051 0.1115 27,354 +0.00(+1.36%)
Dec 13, 2019 0.1100 0.1140 0.1061 0.1100 47,500 -0.01(-7.56%)
Dec 12, 2019 0.1203 0.1203 0.1081 0.1190 32,306 +0.01(+8.08%)
Dec 11, 2019 0.1105 0.1178 0.1058 0.1101 45,351 -0.01(-5.66%)
Dec 10, 2019 0.1171 0.1199 0.1134 0.1167 57,094 -0.01(-4.66%)
Dec 09, 2019 0.1227 0.1227 0.1120 0.1224 16,775 +0.00(+0.74%)
Dec 06, 2019 0.1040 0.1221 0.1040 0.1215 54,700 +0.00(+1.25%)
Dec 05, 2019 0.1020 0.1200 0.1020 0.1200 38,679 +0.03(+33.33%)
Dec 04, 2019 0.1037 0.1048 0.0900 0.0900 106,650 -0.02(-15.49%)
Dec 03, 2019 0.0855 0.1070 0.0855 0.1065 67,808 +0.01(+12.11%)
Dec 02, 2019 0.0950 0.1041 0.0900 0.0950 36,544 -0.01(-10.38%)
Nov 29, 2019 0.0938 0.1060 0.0938 0.1060 19,900 +0.00(+4.54%)
Nov 27, 2019 0.1170 0.1170 0.1000 0.1014 45,700 -0.01(-4.97%)
Nov 26, 2019 0.1177 0.1216 0.0871 0.1067 101,229 -0.01(-6.97%)
Nov 25, 2019 0.0900 0.1179 0.0900 0.1147 142,826 +0.02(+23.60%)
Nov 22, 2019 0.0900 0.0928 0.0885 0.0928 5,700 +0.00(+3.11%)
Nov 21, 2019 0.0953 0.0990 0.0855 0.0900 82,900 +0.01(+10.97%)
Nov 20, 2019 0.0800 0.0900 0.0800 0.0811 50,550 +0.00(+1.38%)
Nov 19, 2019 0.0800 0.0883 0.0800 0.0800 79,406 -0.00(-5.33%)
Nov 18, 2019 0.0780 0.0918 0.0778 0.0845 48,350 +0.00(+5.49%)
Nov 15, 2019 0.0994 0.1018 0.0801 0.0801 19,000 -0.01(-11.30%)
Nov 14, 2019 0.0775 0.1006 0.0775 0.0903 74,962 +0.01(+12.88%)
Nov 13, 2019 0.0900 0.0900 0.0800 0.0800 115,964 -0.01(-13.98%)
Nov 12, 2019 0.0895 0.0930 0.0817 0.0930 61,282 +0.00(+3.33%)
Nov 11, 2019 0.1020 0.1040 0.0900 0.0900 44,965 -0.01(-8.35%)
Nov 08, 2019 0.1135 0.1266 0.0944 0.0982 558,400 -0.03(-24.46%)
Nov 07, 2019 0.1210 0.1365 0.1210 0.1300 13,876 -0.00(-0.15%)
Nov 06, 2019 0.1298 0.1324 0.1280 0.1302 19,392 +0.00(+0.77%)
Nov 05, 2019 0.1213 0.1292 0.1213 0.1292 15,251 +0.01(+4.28%)
Nov 04, 2019 0.1331 0.1400 0.1239 0.1239 59,947 -0.01(-6.91%)
Nov 01, 2019 0.1300 0.1369 0.1300 0.1331 75,800 +0.01(+7.34%)
Oct 31, 2019 0.1254 0.1317 0.1186 0.1240 128,501 -0.00(-1.12%)
Oct 30, 2019 0.1203 0.1275 0.1172 0.1254 215,927 +0.00(+0.32%)
Oct 29, 2019 0.1508 0.1508 0.1250 0.1250 223,871 -0.01(-9.42%)
Oct 28, 2019 0.1455 0.1500 0.1380 0.1380 17,441 -0.01(-5.15%)
Oct 25, 2019 0.1410 0.1531 0.1376 0.1455 88,300 -0.01(-7.21%)
Oct 24, 2019 0.1410 0.1568 0.1410 0.1568 53,545 +0.01(+7.84%)
Oct 23, 2019 0.1527 0.1540 0.1350 0.1454 36,815 -0.01(-5.77%)
Oct 22, 2019 0.1499 0.1544 0.1448 0.1543 101,851 +0.01(+10.06%)
Oct 21, 2019 0.1640 0.1640 0.1340 0.1402 28,007 +0.00(+0.21%)
Oct 18, 2019 0.1425 0.1524 0.1371 0.1399 34,100 -0.01(-6.11%)
Oct 17, 2019 0.1446 0.1490 0.1300 0.1490 84,491 +0.02(+15.68%)
Oct 16, 2019 0.1460 0.1520 0.1240 0.1288 33,644 -0.01(-5.57%)
Oct 15, 2019 0.1398 0.1398 0.1249 0.1364 50,555 -0.01(-7.59%)
Oct 14, 2019 0.1500 0.1500 0.1240 0.1476 63,161 +0.01(+5.35%)
Oct 11, 2019 0.1340 0.1401 0.1250 0.1401 45,200 +0.01(+8.86%)
Oct 10, 2019 0.1450 0.1450 0.1152 0.1287 112,824 -0.01(-8.07%)
Oct 09, 2019 0.1510 0.1510 0.1371 0.1400 173,272 -0.02(-11.00%)
Oct 08, 2019 0.1565 0.1750 0.1500 0.1573 89,926 -0.01(-6.92%)
Oct 07, 2019 0.1600 0.1740 0.1600 0.1690 30,566 +0.01(+5.63%)
Oct 04, 2019 0.1731 0.1786 0.1600 0.1600 50,400 -0.00(-0.37%)
Oct 03, 2019 0.1574 0.1725 0.1573 0.1606 28,023 +0.00(+0.19%)
Oct 02, 2019 0.1675 0.1688 0.1538 0.1603 50,789 -0.01(-3.72%)
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.