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 28, 2021 0.3200 0.3200 0.2940 0.2940 13,731 -0.02(-5.16%)
May 27, 2021 0.2850 0.3249 0.2850 0.3100 32,503 +0.02(+5.69%)
May 26, 2021 0.2830 0.3231 0.2830 0.2933 60,933 -0.00(-0.27%)
May 25, 2021 0.3100 0.3100 0.2905 0.2941 17,200 -0.01(-1.97%)
May 24, 2021 0.2920 0.3530 0.2850 0.3000 18,398 +0.01(+2.15%)
May 21, 2021 0.3071 0.3320 0.2850 0.2937 25,539 -0.01(-4.33%)
May 20, 2021 0.2850 0.3169 0.2850 0.3070 24,726 +0.02(+8.67%)
May 19, 2021 0.2751 0.3143 0.2621 0.2825 24,161 +0.00(+0.93%)
May 18, 2021 0.3072 0.3072 0.2715 0.2799 47,399 +0.02(+6.18%)
May 17, 2021 0.3032 0.3175 0.2600 0.2636 77,417 -0.04(-13.06%)
May 14, 2021 0.3000 0.3164 0.2741 0.3032 40,165 +0.01(+2.23%)
May 13, 2021 0.3000 0.3516 0.2800 0.2966 49,239 -0.03(-8.74%)
May 12, 2021 0.3550 0.3667 0.3112 0.3250 121,473 -0.03(-9.72%)
May 11, 2021 0.3660 0.3750 0.3467 0.3600 52,020 -0.01(-1.64%)
May 10, 2021 0.3727 0.3727 0.3580 0.3660 10,318 +0.00(+0.97%)
May 07, 2021 0.3350 0.3746 0.3350 0.3625 38,277 +0.01(+2.92%)
May 06, 2021 0.3493 0.3700 0.3493 0.3522 9,777 -0.01(-2.17%)
May 05, 2021 0.3770 0.3770 0.3380 0.3600 71,227 +0.02(+6.23%)
May 04, 2021 0.3600 0.3754 0.3389 0.3389 38,461 -0.03(-8.53%)
May 03, 2021 0.3755 0.3755 0.3581 0.3705 17,084 +0.01(+3.09%)
Apr 30, 2021 0.3434 0.3760 0.3434 0.3594 19,400 +0.02(+5.21%)
Apr 29, 2021 0.3741 0.3764 0.3400 0.3416 27,920 -0.03(-8.47%)
Apr 28, 2021 0.3812 0.3910 0.3467 0.3732 29,443 -0.01(-2.10%)
Apr 27, 2021 0.3900 0.3909 0.3501 0.3812 10,102 +0.04(+11.79%)
Apr 26, 2021 0.3230 0.4050 0.3230 0.3410 50,480 -0.03(-9.14%)
Apr 23, 2021 0.3770 0.3906 0.3577 0.3753 13,500 -0.00(-0.45%)
Apr 22, 2021 0.4050 0.4050 0.3506 0.3770 25,037 +0.00(+0.24%)
Apr 21, 2021 0.3403 0.3998 0.3403 0.3761 88,833 -0.01(-2.18%)
Apr 20, 2021 0.3873 0.4083 0.3560 0.3845 83,186 -0.01(-3.39%)
Apr 19, 2021 0.4260 0.4260 0.3560 0.3980 23,553 -0.00(-0.48%)
Apr 16, 2021 0.3876 0.4000 0.3501 0.3999 29,900 +0.02(+6.50%)
Apr 15, 2021 0.3501 0.3956 0.3501 0.3755 39,438 +0.01(+3.44%)
Apr 14, 2021 0.3451 0.3790 0.3451 0.3630 17,935 -0.02(-4.20%)
Apr 13, 2021 0.3800 0.3800 0.3516 0.3789 35,623 -0.00(-0.99%)
Apr 12, 2021 0.3765 0.3985 0.3681 0.3827 16,111 +0.00(+0.71%)
Apr 09, 2021 0.4024 0.4024 0.3588 0.3800 14,100 -0.01(-2.54%)
Apr 08, 2021 0.3800 0.3980 0.3600 0.3899 56,300 +0.00(+1.12%)
Apr 07, 2021 0.3964 0.4004 0.3446 0.3856 27,977 +0.02(+4.05%)
Apr 06, 2021 0.4050 0.4050 0.3706 0.3706 10,788 +0.00(+0.16%)
Apr 05, 2021 0.3805 0.3900 0.3663 0.3700 33,131 -0.01(-2.91%)
Apr 01, 2021 0.4000 0.4297 0.3700 0.3811 63,400 -0.01(-1.63%)
Mar 31, 2021 0.3850 0.3990 0.3600 0.3874 35,553 +0.03(+7.61%)
Mar 30, 2021 0.3575 0.3814 0.3575 0.3600 23,112 +0.00(+1.01%)
Mar 29, 2021 0.3825 0.3871 0.3490 0.3564 28,937 -0.02(-4.58%)
Mar 26, 2021 0.3850 0.3987 0.3495 0.3735 71,500 -0.01(-1.92%)
Mar 25, 2021 0.3850 0.3980 0.3698 0.3808 23,899 +0.00(+0.85%)
Mar 24, 2021 0.3970 0.3993 0.3488 0.3776 87,984 +0.02(+6.37%)
Mar 23, 2021 0.3628 0.3786 0.3300 0.3550 147,669 -0.04(-9.48%)
Mar 22, 2021 0.4000 0.4150 0.3799 0.3922 92,162 -0.01(-3.16%)
Mar 19, 2021 0.4000 0.4171 0.3901 0.4050 35,500 -0.00(-0.56%)
Mar 18, 2021 0.4690 0.4690 0.3924 0.4073 50,396 -0.00(-0.17%)
Mar 17, 2021 0.4183 0.4183 0.3877 0.4080 74,842 -0.01(-2.42%)
Mar 16, 2021 0.4605 0.4605 0.4000 0.4181 131,572 -0.00(-0.45%)
Mar 15, 2021 0.4500 0.4500 0.4090 0.4200 29,964 +0.00(+0.72%)
Mar 12, 2021 0.4455 0.4600 0.4100 0.4170 33,900 -0.04(-8.49%)
Mar 11, 2021 0.4600 0.4600 0.4250 0.4557 29,024 +0.01(+2.57%)
Mar 10, 2021 0.4363 0.4594 0.4033 0.4443 126,817 +0.03(+6.62%)
Mar 09, 2021 0.4443 0.4443 0.4010 0.4167 26,063 -0.01(-2.14%)
Mar 08, 2021 0.4000 0.4430 0.4000 0.4258 21,124 +0.01(+3.63%)
Mar 05, 2021 0.4375 0.4600 0.4002 0.4109 151,100 -0.06(-13.42%)
Mar 04, 2021 0.4586 0.4792 0.4450 0.4746 104,842 +0.01(+1.17%)
Mar 03, 2021 0.4535 0.4900 0.4535 0.4691 35,622 -0.00(-0.89%)
Mar 02, 2021 0.4786 0.4957 0.4610 0.4733 34,998 -0.01(-1.83%)
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.