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 (%)
May 31, 2019 0.3223 0.3387 0.3130 0.3387 33,300 +0.02(+5.09%)
May 30, 2019 0.3200 0.3450 0.3164 0.3223 47,206 -0.02(-6.25%)
May 29, 2019 0.3500 0.3500 0.3390 0.3438 46,890 -0.00(-0.78%)
May 28, 2019 0.3400 0.3465 0.3400 0.3465 50,753 +0.01(+2.42%)
May 24, 2019 0.3569 0.3569 0.3300 0.3383 68,800 -0.01(-3.65%)
May 23, 2019 0.3760 0.3760 0.3511 0.3511 98,430 -0.01(-3.78%)
May 22, 2019 0.3860 0.3860 0.3611 0.3649 49,394 -0.01(-3.21%)
May 21, 2019 0.3990 0.3990 0.3765 0.3770 83,338 +0.02(+4.72%)
May 20, 2019 0.4200 0.4200 0.3500 0.3600 125,471 -0.01(-2.70%)
May 17, 2019 0.3900 0.3900 0.3688 0.3700 40,700 +0.00(+0.00%)
May 16, 2019 0.3967 0.4128 0.3612 0.3700 43,046 -0.03(-8.01%)
May 15, 2019 0.3984 0.4032 0.3830 0.4022 73,506 +0.02(+5.65%)
May 14, 2019 0.3675 0.3954 0.3600 0.3807 118,299 +0.02(+6.34%)
May 13, 2019 0.3930 0.4050 0.3580 0.3580 309,366 -0.04(-10.50%)
May 10, 2019 0.3681 0.4000 0.3600 0.4000 70,700 +0.03(+8.73%)
May 09, 2019 0.3670 0.3760 0.3580 0.3679 90,249 +0.00(+0.25%)
May 08, 2019 0.3680 0.3800 0.3500 0.3670 168,929 +0.02(+6.38%)
May 07, 2019 0.3500 0.3500 0.3388 0.3450 71,504 -0.01(-1.43%)
May 06, 2019 0.3191 0.3500 0.3191 0.3500 89,830 +0.03(+8.53%)
May 03, 2019 0.3300 0.3300 0.3184 0.3225 67,500 -0.01(-2.27%)
May 02, 2019 0.3300 0.3300 0.3193 0.3300 43,880 +0.01(+1.54%)
May 01, 2019 0.3300 0.3377 0.3208 0.3250 32,985 -0.00(-1.07%)
Apr 30, 2019 0.3215 0.3300 0.3181 0.3285 93,781 +0.01(+3.24%)
Apr 29, 2019 0.3200 0.3200 0.3100 0.3182 45,650 -0.00(-0.53%)
Apr 26, 2019 0.3262 0.3300 0.3180 0.3199 41,300 -0.00(-0.50%)
Apr 25, 2019 0.3220 0.3300 0.3181 0.3215 48,755 -0.00(-1.08%)
Apr 24, 2019 0.3250 0.3300 0.3201 0.3250 49,146 +0.00(+0.90%)
Apr 23, 2019 0.3252 0.3297 0.3212 0.3221 42,115 -0.00(-0.62%)
Apr 22, 2019 0.3187 0.3318 0.3130 0.3241 71,262 -0.00(-1.40%)
Apr 18, 2019 0.3251 0.3300 0.3200 0.3287 41,400 +0.00(+1.11%)
Apr 17, 2019 0.3371 0.3400 0.3200 0.3251 152,409 -0.02(-6.15%)
Apr 16, 2019 0.3572 0.3584 0.3400 0.3464 67,870 -0.01(-3.00%)
Apr 15, 2019 0.3480 0.3650 0.3479 0.3571 64,120 +0.00(+0.59%)
Apr 12, 2019 0.3600 0.3650 0.3506 0.3550 46,600 -0.00(-0.03%)
Apr 11, 2019 0.3755 0.3756 0.3551 0.3551 98,002 -0.01(-1.96%)
Apr 10, 2019 0.3615 0.3706 0.3578 0.3622 94,300 -0.01(-1.60%)
Apr 09, 2019 0.3733 0.3893 0.3650 0.3681 113,795 -0.01(-3.26%)
Apr 08, 2019 0.3782 0.3900 0.3701 0.3805 62,114 +0.00(+0.42%)
Apr 05, 2019 0.4015 0.4015 0.3700 0.3789 182,900 -0.01(-1.58%)
Apr 04, 2019 0.4155 0.4155 0.3839 0.3850 70,835 -0.02(-6.03%)
Apr 03, 2019 0.4015 0.4242 0.3886 0.4097 112,963 +0.02(+5.05%)
Apr 02, 2019 0.4243 0.4340 0.3870 0.3900 147,782 -0.03(-8.13%)
Apr 01, 2019 0.4310 0.4474 0.4100 0.4245 128,296 +0.00(+0.12%)
Mar 29, 2019 0.4171 0.4300 0.4170 0.4240 29,600 -0.01(-2.33%)
Mar 28, 2019 0.4136 0.4349 0.3919 0.4341 58,775 +0.02(+4.60%)
Mar 27, 2019 0.4300 0.4353 0.4123 0.4150 101,824 +0.00(+0.00%)
Mar 26, 2019 0.4550 0.4565 0.4150 0.4150 149,862 -0.03(-5.68%)
Mar 25, 2019 0.4262 0.4400 0.4196 0.4400 56,269 +0.01(+3.17%)
Mar 22, 2019 0.4350 0.4433 0.4224 0.4265 109,300 -0.02(-3.83%)
Mar 21, 2019 0.4442 0.4550 0.4320 0.4435 205,905 -0.01(-2.51%)
Mar 20, 2019 0.4169 0.4600 0.4011 0.4549 475,360 +0.05(+13.72%)
Mar 19, 2019 0.3917 0.4200 0.3834 0.4000 55,799 +0.00(+0.13%)
Mar 18, 2019 0.4030 0.4078 0.3834 0.3995 138,017 -0.01(-1.77%)
Mar 15, 2019 0.3917 0.4099 0.3900 0.4067 76,000 -0.02(-3.92%)
Mar 14, 2019 0.4100 0.4233 0.3869 0.4233 136,071 +0.02(+5.82%)
Mar 13, 2019 0.4123 0.4149 0.3961 0.4000 106,354 -0.02(-4.76%)
Mar 12, 2019 0.4108 0.4200 0.4009 0.4200 90,086 +0.01(+1.84%)
Mar 11, 2019 0.3900 0.4254 0.3800 0.4124 123,175 +0.02(+6.12%)
Mar 08, 2019 0.4160 0.4160 0.3801 0.3886 81,600 -0.03(-6.36%)
Mar 07, 2019 0.4250 0.4250 0.3992 0.4150 135,262 -0.00(-1.17%)
Mar 06, 2019 0.3847 0.4260 0.3700 0.4199 218,297 +0.04(+10.50%)
Mar 05, 2019 0.4164 0.4164 0.3725 0.3800 153,622 -0.03(-6.93%)
Mar 04, 2019 0.4400 0.4532 0.3900 0.4083 703,559 -0.06(-12.00%)
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.