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
Streaming Delayed Price Updated: 2:31 PM EDT, May 10, 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 (%)
Apr 30, 2020 0.0393 0.0393 0.0277 0.0312 172,717 -0.00(-5.45%)
Apr 29, 2020 0.0290 0.0360 0.0290 0.0330 78,813 +0.00(+15.38%)
Apr 28, 2020 0.0311 0.0337 0.0285 0.0286 184,518 -0.00(-2.05%)
Apr 27, 2020 0.0227 0.0292 0.0227 0.0292 127,202 +0.00(+0.00%)
Apr 24, 2020 0.0287 0.0315 0.0256 0.0292 152,600 +0.00(+0.69%)
Apr 23, 2020 0.0312 0.0312 0.0220 0.0290 23,174 -0.00(-1.36%)
Apr 22, 2020 0.0250 0.0320 0.0247 0.0294 57,317 +0.01(+30.09%)
Apr 21, 2020 0.0196 0.0341 0.0193 0.0226 65,914 -0.01(-24.67%)
Apr 20, 2020 0.0319 0.0331 0.0180 0.0300 100,297 +0.00(+0.33%)
Apr 17, 2020 0.0320 0.0329 0.0140 0.0299 107,200 +0.01(+48.76%)
Apr 16, 2020 0.0200 0.0272 0.0200 0.0201 68,977 -0.00(-10.27%)
Apr 15, 2020 0.0231 0.0270 0.0180 0.0224 112,526 -0.00(-2.61%)
Apr 14, 2020 0.0360 0.0360 0.0230 0.0230 248,215 -0.01(-22.56%)
Apr 13, 2020 0.0224 0.0333 0.0200 0.0297 355,022 +0.01(+44.17%)
Apr 09, 2020 0.0160 0.0232 0.0160 0.0206 40,500 +0.00(+19.08%)
Apr 08, 2020 0.0200 0.0200 0.0170 0.0173 87,148 -0.00(-7.49%)
Apr 07, 2020 0.0211 0.0211 0.0135 0.0187 229,163 -0.00(-2.09%)
Apr 06, 2020 0.0210 0.0220 0.0140 0.0191 133,619 +0.00(+21.66%)
Apr 03, 2020 0.0101 0.0194 0.0101 0.0157 186,300 -0.00(-21.11%)
Apr 02, 2020 0.0220 0.0275 0.0103 0.0199 1,024,129 -0.01(-20.40%)
Apr 01, 2020 0.0310 0.0370 0.0230 0.0250 109,964 -0.00(-13.79%)
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%)
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.