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 28, 2019 0.2635 0.2677 0.2405 0.2568 109,500 -0.03(-11.08%)
Jun 27, 2019 0.2776 0.2904 0.2741 0.2888 25,846 +0.00(+1.51%)
Jun 26, 2019 0.2775 0.2936 0.2651 0.2845 179,331 -0.01(-4.59%)
Jun 25, 2019 0.3100 0.3100 0.2863 0.2982 65,647 -0.02(-5.63%)
Jun 24, 2019 0.2995 0.3200 0.2995 0.3160 36,508 +0.01(+3.95%)
Jun 21, 2019 0.3227 0.3340 0.3040 0.3040 94,500 -0.02(-4.70%)
Jun 20, 2019 0.3356 0.3420 0.3180 0.3190 138,343 -0.02(-4.52%)
Jun 19, 2019 0.3364 0.3442 0.3340 0.3341 19,766 -0.00(-0.80%)
Jun 18, 2019 0.3412 0.3566 0.3368 0.3368 64,390 -0.01(-2.38%)
Jun 17, 2019 0.3175 0.3450 0.3175 0.3450 74,045 +0.03(+8.56%)
Jun 14, 2019 0.3518 0.3522 0.3178 0.3178 76,100 -0.00(-0.87%)
Jun 13, 2019 0.3450 0.3650 0.3201 0.3206 238,108 -0.04(-10.35%)
Jun 12, 2019 0.3740 0.3748 0.3576 0.3576 151,957 -0.01(-2.00%)
Jun 11, 2019 0.3470 0.3799 0.3450 0.3649 307,377 +0.02(+6.85%)
Jun 10, 2019 0.3311 0.3418 0.3160 0.3415 161,875 +0.02(+4.82%)
Jun 07, 2019 0.3334 0.3334 0.3150 0.3258 28,800 +0.01(+2.39%)
Jun 06, 2019 0.3330 0.3330 0.3116 0.3182 79,306 -0.01(-1.61%)
Jun 05, 2019 0.3200 0.3300 0.3200 0.3234 82,473 +0.01(+1.57%)
Jun 04, 2019 0.3390 0.3390 0.3160 0.3184 14,925 -0.01(-3.22%)
Jun 03, 2019 0.3500 0.3500 0.3204 0.3290 21,482 -0.01(-2.86%)
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%)
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.