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 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%)
Mar 01, 2019 0.3155 0.4821 0.3050 0.4640 2,689,000 +0.15(+49.34%)
Feb 28, 2019 0.3100 0.3107 0.2926 0.3107 74,216 +0.01(+4.58%)
Feb 27, 2019 0.3065 0.3160 0.2949 0.2971 29,315 -0.00(-0.13%)
Feb 26, 2019 0.2974 0.3019 0.2901 0.2975 51,380 +0.01(+1.92%)
Feb 25, 2019 0.3042 0.3042 0.2871 0.2919 50,054 -0.01(-2.70%)
Feb 22, 2019 0.3089 0.3177 0.2936 0.3000 66,200 -0.02(-5.18%)
Feb 21, 2019 0.2920 0.3200 0.2920 0.3164 75,570 +0.02(+7.25%)
Feb 20, 2019 0.2890 0.3020 0.2830 0.2950 54,723 +0.01(+2.43%)
Feb 19, 2019 0.2830 0.2949 0.2830 0.2880 49,514 -0.00(-0.21%)
Feb 15, 2019 0.3000 0.3000 0.2879 0.2886 15,500 -0.01(-3.70%)
Feb 14, 2019 0.2977 0.2997 0.2845 0.2997 41,476 +0.00(+1.59%)
Feb 13, 2019 0.3096 0.3096 0.2828 0.2950 52,912 -0.01(-3.28%)
Feb 12, 2019 0.3398 0.3398 0.3050 0.3050 22,663 -0.02(-4.84%)
Feb 11, 2019 0.3200 0.3205 0.3100 0.3205 44,471 +0.00(+0.72%)
Feb 08, 2019 0.3111 0.3182 0.3052 0.3182 52,100 +0.00(+0.73%)
Feb 07, 2019 0.3200 0.3223 0.3060 0.3159 59,074 -0.00(-0.69%)
Feb 06, 2019 0.3396 0.3420 0.3155 0.3181 109,089 -0.02(-6.39%)
Feb 05, 2019 0.3353 0.3400 0.3270 0.3398 63,654 +0.00(+1.25%)
Feb 04, 2019 0.3315 0.3379 0.3200 0.3356 56,711 +0.02(+4.88%)
Feb 01, 2019 0.3204 0.3380 0.3200 0.3200 130,100 +0.00(+0.09%)
Jan 31, 2019 0.3115 0.3349 0.3115 0.3197 34,247 -0.00(-1.17%)
Jan 30, 2019 0.3430 0.3430 0.3143 0.3235 30,524 +0.01(+1.67%)
Jan 29, 2019 0.3491 0.3491 0.3182 0.3182 31,004 -0.03(-8.38%)
Jan 28, 2019 0.3100 0.3490 0.3030 0.3473 108,285 +0.04(+12.03%)
Jan 25, 2019 0.3200 0.3200 0.3088 0.3100 17,400 +0.00(+0.94%)
Jan 24, 2019 0.3165 0.3203 0.2980 0.3071 13,884 -0.01(-3.67%)
Jan 23, 2019 0.3100 0.3188 0.2992 0.3188 8,150 +0.02(+5.60%)
Jan 22, 2019 0.3360 0.3360 0.3019 0.3019 13,977 -0.02(-5.66%)
Jan 18, 2019 0.3318 0.3318 0.3200 0.3200 6,100 -0.01(-4.19%)
Jan 17, 2019 0.3232 0.3424 0.3232 0.3340 30,914 +0.02(+6.51%)
Jan 16, 2019 0.3363 0.3380 0.3136 0.3136 53,517 -0.03(-7.95%)
Jan 15, 2019 0.3300 0.3504 0.3293 0.3407 19,950 -0.01(-1.87%)
Jan 14, 2019 0.3581 0.3581 0.3461 0.3472 14,710 +0.00(+1.22%)
Jan 11, 2019 0.3390 0.3486 0.3385 0.3430 8,500 +0.00(+1.45%)
Jan 10, 2019 0.3386 0.3516 0.3380 0.3381 22,279 -0.00(-0.38%)
Jan 09, 2019 0.3310 0.3394 0.3205 0.3394 7,915 +0.01(+2.54%)
Jan 08, 2019 0.3389 0.3389 0.3310 0.3310 3,082 -0.00(-0.12%)
Jan 07, 2019 0.3226 0.3366 0.3217 0.3314 12,687 +0.01(+3.40%)
Jan 04, 2019 0.3490 0.3546 0.3192 0.3205 57,400 -0.02(-7.16%)
Jan 03, 2019 0.3536 0.3607 0.3412 0.3452 32,277 -0.02(-5.91%)
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.