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 (%)
Jun 29, 2018 0.4057 0.4581 0.4043 0.4146 88,609 +0.02(+4.64%)
Jun 28, 2018 0.3978 0.4000 0.3900 0.3962 22,438 -0.00(-0.33%)
Jun 27, 2018 0.4099 0.4100 0.3800 0.3975 84,905 -0.02(-5.13%)
Jun 26, 2018 0.4234 0.4271 0.4004 0.4190 33,224 -0.01(-2.56%)
Jun 25, 2018 0.5155 0.5300 0.4300 0.4300 190,405 -0.08(-15.69%)
Jun 22, 2018 0.4064 0.5100 0.4028 0.5100 172,864 +0.11(+26.39%)
Jun 21, 2018 0.3800 0.4035 0.3800 0.4035 42,966 +0.02(+6.16%)
Jun 20, 2018 0.4120 0.4120 0.3740 0.3801 57,149 -0.01(-2.04%)
Jun 19, 2018 0.3819 0.3880 0.3747 0.3880 13,287 +0.02(+5.01%)
Jun 18, 2018 0.3750 0.3824 0.3580 0.3695 80,229 -0.01(-3.15%)
Jun 15, 2018 0.3935 0.3935 0.3815 19,549 -0.01(-3.05%)
Jun 14, 2018 0.3903 0.4056 0.3858 0.3935 10,189 +0.01(+1.65%)
Jun 13, 2018 0.3770 0.3990 0.3700 0.3871 41,116 +0.01(+1.87%)
Jun 12, 2018 0.4041 0.4140 0.3800 0.3800 25,421 -0.03(-6.40%)
Jun 11, 2018 0.4000 0.4060 0.3950 0.4060 34,681 +0.00(+0.50%)
Jun 08, 2018 0.4046 0.4073 0.4000 0.4040 23,130 +0.01(+2.28%)
Jun 07, 2018 0.4381 0.4381 0.3950 0.3950 35,860 -0.02(-4.64%)
Jun 06, 2018 0.3940 0.4142 0.3813 0.4142 102,700 +0.03(+9.11%)
Jun 05, 2018 0.3720 0.3850 0.3717 0.3796 19,232 +0.01(+3.91%)
Jun 04, 2018 0.3764 0.3880 0.3653 0.3653 19,655 -0.01(-3.69%)
Jun 01, 2018 0.3800 0.3954 0.3783 0.3793 20,717 -0.00(-0.18%)
May 31, 2018 0.3990 0.4000 0.3800 0.3800 30,349 -0.02(-4.10%)
May 30, 2018 0.4000 0.4088 0.3843 0.3962 16,241 +0.02(+4.27%)
May 29, 2018 0.3970 0.4011 0.3800 0.3800 127,324 -0.02(-5.75%)
May 25, 2018 0.4032 0.4032 0.4032 0 -0.02(-4.91%)
May 24, 2018 0.4089 0.4241 0.4089 0.4240 10,169 +0.02(+5.74%)
May 23, 2018 0.4016 0.4172 0.4010 0.4010 20,096 +0.00(+0.25%)
May 22, 2018 0.4350 0.4450 0.4000 0.4000 57,045 -0.05(-11.11%)
May 21, 2018 0.4499 0.4500 0.4000 0.4500 21,597 +0.02(+4.60%)
May 18, 2018 0.4317 0.4317 0.4168 0.4302 11,302 +0.00(+0.99%)
May 17, 2018 0.4200 0.4300 0.4190 0.4260 32,052 +0.01(+1.43%)
May 16, 2018 0.4000 0.4407 0.4000 0.4200 15,800 +0.02(+4.43%)
May 15, 2018 0.4285 0.4500 0.4022 0.4022 55,754 -0.04(-8.47%)
May 14, 2018 0.4275 0.4507 0.4275 0.4394 4,515 +0.01(+2.19%)
May 11, 2018 0.4300 0.4500 0.4300 0.4300 11,508 +0.00(+0.00%)
May 10, 2018 0.4410 0.4440 0.4278 0.4300 30,194 -0.00(-0.19%)
May 09, 2018 0.4330 0.4330 0.4100 0.4308 5,265 +0.01(+2.57%)
May 08, 2018 0.4492 0.4533 0.4110 0.4200 34,006 -0.02(-4.42%)
May 07, 2018 0.4294 0.4533 0.4175 0.4394 73,238 +0.03(+7.17%)
May 04, 2018 0.4204 0.4320 0.3800 0.4100 120,938 -0.03(-6.99%)
May 03, 2018 0.4395 0.4599 0.3899 0.4408 134,179 -0.00(-0.89%)
May 02, 2018 0.4650 0.4650 0.4024 0.4448 296,179 -0.02(-4.34%)
May 01, 2018 0.4874 0.4874 0.4579 0.4650 64,816 -0.00(-0.94%)
Apr 30, 2018 0.4750 0.4787 0.4632 0.4694 5,801 +0.00(+0.51%)
Apr 27, 2018 0.4683 0.4873 0.4567 0.4670 33,501 -0.00(-0.60%)
Apr 26, 2018 0.4770 0.5050 0.4331 0.4698 173,765 -0.04(-7.88%)
Apr 25, 2018 0.5000 0.5193 0.4850 0.5100 22,493 +0.01(+2.00%)
Apr 24, 2018 0.5399 0.5399 0.4963 0.5000 35,078 -0.02(-3.85%)
Apr 23, 2018 0.5350 0.5350 0.5117 0.5200 7,180 +0.00(+0.04%)
Apr 20, 2018 0.5590 0.5590 0.5142 0.5198 26,894 -0.03(-5.01%)
Apr 19, 2018 0.5440 0.5472 0.5297 0.5472 12,184 +0.00(+0.44%)
Apr 18, 2018 0.5406 0.5600 0.5406 0.5448 5,799 -0.01(-1.64%)
Apr 17, 2018 0.5835 0.5835 0.5480 0.5539 29,510 -0.02(-4.17%)
Apr 16, 2018 0.5987 0.6140 0.5562 0.5780 38,384 -0.01(-1.03%)
Apr 13, 2018 0.5524 0.5840 0.5420 0.5840 87,615 +0.03(+5.53%)
Apr 12, 2018 0.5497 0.5538 0.5291 0.5534 6,984 +0.02(+3.03%)
Apr 11, 2018 0.5413 0.5540 0.5290 0.5371 10,079 -0.01(-2.34%)
Apr 10, 2018 0.5550 0.5550 0.5208 0.5500 16,429 +0.02(+3.77%)
Apr 09, 2018 0.6086 0.6086 0.5220 0.5300 108,347 -0.07(-12.40%)
Apr 06, 2018 0.5772 0.6080 0.5559 0.6050 26,903 +0.01(+0.83%)
Apr 05, 2018 0.6300 0.6495 0.5782 0.6000 82,408 -0.03(-4.55%)
Apr 04, 2018 0.4696 0.6320 0.4550 0.6286 165,312 +0.13(+27.25%)
Apr 03, 2018 0.5107 0.5380 0.4700 0.4940 77,075 -0.02(-4.15%)
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.