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 (%)
Mar 31, 2020 0.0300 0.0300 0.0210 0.0290 396,946 -0.00(-6.45%)
Mar 30, 2020 0.0393 0.0393 0.0282 0.0310 225,784 -0.00(-1.27%)
Mar 27, 2020 0.0405 0.0405 0.0312 0.0314 118,700 -0.01(-23.04%)
Mar 26, 2020 0.0281 0.0440 0.0281 0.0408 299,141 +0.01(+18.95%)
Mar 25, 2020 0.0384 0.0405 0.0310 0.0343 261,873 +0.00(+2.08%)
Mar 24, 2020 0.0336 0.0400 0.0321 0.0336 335,908 -0.01(-17.04%)
Mar 23, 2020 0.0425 0.0460 0.0378 0.0405 82,263 -0.01(-11.76%)
Mar 20, 2020 0.0460 0.0460 0.0409 0.0459 115,000 +0.00(+2.46%)
Mar 19, 2020 0.0510 0.0560 0.0415 0.0448 116,575 -0.00(-2.61%)
Mar 18, 2020 0.0500 0.0610 0.0460 0.0460 71,870 -0.00(-1.50%)
Mar 17, 2020 0.0360 0.0567 0.0360 0.0467 24,221 -0.00(-6.41%)
Mar 16, 2020 0.0281 0.0580 0.0281 0.0499 79,063 -0.00(-7.59%)
Mar 13, 2020 0.0492 0.0732 0.0470 0.0540 371,600 +0.00(+1.89%)
Mar 12, 2020 0.0740 0.0740 0.0530 0.0530 130,398 -0.02(-28.57%)
Mar 11, 2020 0.0565 0.0742 0.0565 0.0742 37,763 +0.01(+21.04%)
Mar 10, 2020 0.0700 0.0700 0.0611 0.0613 35,502 -0.00(-7.12%)
Mar 09, 2020 0.0451 0.0678 0.0405 0.0660 186,065 +0.00(+4.10%)
Mar 06, 2020 0.0775 0.0800 0.0631 0.0634 111,900 -0.02(-20.05%)
Mar 05, 2020 0.0900 0.0900 0.0781 0.0793 257,418 -0.01(-5.93%)
Mar 04, 2020 0.0861 0.0869 0.0800 0.0843 41,905 -0.00(-3.44%)
Mar 03, 2020 0.0970 0.0980 0.0800 0.0873 182,908 -0.01(-12.70%)
Mar 02, 2020 0.1011 0.1060 0.0900 0.1000 37,483 -0.00(-1.09%)
Feb 28, 2020 0.0900 0.1017 0.0883 0.1011 197,600 +0.01(+8.13%)
Feb 27, 2020 0.0830 0.0958 0.0830 0.0935 102,455 +0.00(+3.89%)
Feb 26, 2020 0.0900 0.0980 0.0900 0.0900 76,881 -0.00(-3.74%)
Feb 25, 2020 0.1090 0.1090 0.0935 0.0935 16,136 -0.01(-7.15%)
Feb 24, 2020 0.1120 0.1120 0.0949 0.1007 39,971 -0.01(-5.89%)
Feb 21, 2020 0.1019 0.1070 0.0950 0.1070 43,000 +0.01(+5.63%)
Feb 20, 2020 0.1114 0.1115 0.1013 0.1013 11,556 -0.01(-6.20%)
Feb 19, 2020 0.1021 0.1080 0.0941 0.1080 100,808 +0.01(+7.46%)
Feb 18, 2020 0.0945 0.1020 0.0930 0.1005 62,048 +0.00(+4.36%)
Feb 14, 2020 0.0965 0.0995 0.0887 0.0963 127,200 +0.01(+7.00%)
Feb 13, 2020 0.0905 0.0954 0.0850 0.0900 142,354 -0.00(-1.10%)
Feb 12, 2020 0.0930 0.1028 0.0867 0.0910 293,863 -0.02(-16.51%)
Feb 11, 2020 0.1131 0.1210 0.1050 0.1090 94,656 -0.00(-1.98%)
Feb 10, 2020 0.1238 0.1296 0.1112 0.1112 161,183 -0.01(-11.75%)
Feb 07, 2020 0.1300 0.1352 0.1193 0.1260 87,100 +0.00(+0.00%)
Feb 06, 2020 0.1400 0.1400 0.1200 0.1260 36,034 -0.00(-1.49%)
Feb 05, 2020 0.1440 0.1440 0.1201 0.1279 79,452 +0.00(+1.43%)
Feb 04, 2020 0.1335 0.1470 0.1180 0.1261 30,355 +0.00(+2.44%)
Feb 03, 2020 0.1305 0.1354 0.1193 0.1231 104,520 +0.00(+2.75%)
Jan 31, 2020 0.1300 0.1327 0.1198 0.1198 104,300 -0.01(-5.00%)
Jan 30, 2020 0.1165 0.1301 0.1165 0.1261 100,559 +0.00(+0.48%)
Jan 29, 2020 0.1315 0.1315 0.1195 0.1255 74,351 +0.01(+4.58%)
Jan 28, 2020 0.1238 0.1327 0.1182 0.1200 57,288 +0.00(+0.84%)
Jan 27, 2020 0.1250 0.1385 0.1190 0.1190 118,768 -0.00(-2.30%)
Jan 24, 2020 0.1300 0.1300 0.1205 0.1218 134,700 -0.01(-6.31%)
Jan 23, 2020 0.1179 0.1359 0.1179 0.1300 90,068 +0.01(+6.82%)
Jan 22, 2020 0.1150 0.1429 0.1135 0.1217 882,710 +0.01(+6.10%)
Jan 21, 2020 0.1470 0.1600 0.1120 0.1147 1,080,167 -0.06(-33.31%)
Jan 17, 2020 0.1250 0.1721 0.1211 0.1720 761,000 +0.05(+42.15%)
Jan 16, 2020 0.1118 0.1270 0.1060 0.1210 484,265 +0.01(+12.56%)
Jan 15, 2020 0.0958 0.1490 0.0850 0.1075 1,956,678 +0.02(+23.56%)
Jan 14, 2020 0.0850 0.0930 0.0831 0.0870 82,129 -0.00(-2.58%)
Jan 13, 2020 0.1040 0.1040 0.0862 0.0893 161,905 -0.00(-2.40%)
Jan 10, 2020 0.0830 0.0999 0.0830 0.0915 38,700 -0.00(-0.33%)
Jan 09, 2020 0.0820 0.1028 0.0820 0.0918 87,959 +0.00(+2.00%)
Jan 08, 2020 0.0960 0.0960 0.0830 0.0900 79,215 +0.00(+0.00%)
Jan 07, 2020 0.1000 0.1000 0.0900 0.0900 28,205 +0.00(+0.00%)
Jan 06, 2020 0.0953 0.1015 0.0894 0.0900 27,453 -0.00(-2.91%)
Jan 03, 2020 0.0961 0.1058 0.0927 0.0927 16,200 +0.00(+0.00%)
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.