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 (%)
Sep 28, 2018 0.5340 0.5340 0.5067 0.5203 82,500 +0.00(+0.00%)
Sep 27, 2018 0.5332 0.5400 0.5085 0.5203 70,342 -0.00(-0.52%)
Sep 26, 2018 0.5501 0.5760 0.5157 0.5230 75,294 -0.03(-4.94%)
Sep 25, 2018 0.5444 0.5581 0.5324 0.5502 67,775 +0.01(+1.89%)
Sep 24, 2018 0.5670 0.5788 0.5350 0.5400 146,658 -0.02(-3.81%)
Sep 21, 2018 0.5700 0.5786 0.5080 0.5614 171,500 +0.00(+0.25%)
Sep 20, 2018 0.5083 0.5699 0.4900 0.5600 113,889 +0.06(+11.09%)
Sep 19, 2018 0.5085 0.5460 0.4800 0.5041 350,994 +0.01(+2.88%)
Sep 18, 2018 0.4260 0.4900 0.4100 0.4900 212,319 +0.07(+16.67%)
Sep 17, 2018 0.4290 0.4344 0.4010 0.4200 25,482 +0.00(+0.00%)
Sep 14, 2018 0.4250 0.4276 0.4013 0.4200 18,000 +0.00(+0.43%)
Sep 13, 2018 0.4500 0.4500 0.4182 0.4182 56,560 -0.03(-5.81%)
Sep 12, 2018 0.4020 0.4440 0.3960 0.4440 101,694 +0.04(+8.61%)
Sep 11, 2018 0.4145 0.4145 0.3864 0.4088 8,060 +0.01(+2.20%)
Sep 10, 2018 0.4155 0.4313 0.3925 0.4000 53,542 -0.01(-2.98%)
Sep 07, 2018 0.4276 0.4389 0.4123 0.4123 55,000 -0.02(-5.41%)
Sep 06, 2018 0.4400 0.4600 0.4216 0.4359 30,500 +0.02(+4.53%)
Sep 05, 2018 0.4200 0.4575 0.4149 0.4170 91,701 -0.00(-0.71%)
Sep 04, 2018 0.4460 0.4460 0.4057 0.4200 70,073 -0.01(-1.48%)
Aug 31, 2018 0.4263 0.4263 0.4263 0 -0.01(-2.45%)
Aug 30, 2018 0.4518 0.4610 0.4195 0.4370 34,335 +0.01(+1.63%)
Aug 29, 2018 0.3960 0.4600 0.3960 0.4300 102,253 +0.04(+9.69%)
Aug 28, 2018 0.3904 0.3920 0.3740 0.3920 31,611 +0.01(+1.29%)
Aug 27, 2018 0.3969 0.4201 0.3700 0.3870 84,600 -0.00(-0.44%)
Aug 24, 2018 0.3850 0.4011 0.3740 0.3887 42,600 +0.01(+3.46%)
Aug 23, 2018 0.3673 0.3850 0.3612 0.3757 10,647 +0.01(+3.50%)
Aug 22, 2018 0.3803 0.3890 0.3630 0.3630 41,615 -0.03(-6.92%)
Aug 21, 2018 0.3877 0.3980 0.3757 0.3900 36,780 -0.02(-4.44%)
Aug 20, 2018 0.3852 0.4081 0.3731 0.4081 26,675 +0.03(+7.39%)
Aug 17, 2018 0.3864 0.3879 0.3752 0.3800 36,200 -0.00(-0.03%)
Aug 16, 2018 0.3850 0.3850 0.3727 0.3801 3,803 -0.00(-0.47%)
Aug 15, 2018 0.3709 0.3819 0.3709 0.3819 9,180 +0.02(+5.29%)
Aug 14, 2018 0.3824 0.3835 0.3584 0.3627 4,109 -0.01(-2.32%)
Aug 13, 2018 0.3751 0.3759 0.3572 0.3713 2,115 -0.00(-0.03%)
Aug 10, 2018 0.3762 0.3762 0.3609 0.3714 14,900 +0.00(+0.51%)
Aug 09, 2018 0.3710 0.3710 0.3667 0.3695 8,936 +0.01(+2.07%)
Aug 08, 2018 0.3831 0.3845 0.3620 0.3620 16,343 +0.01(+3.40%)
Aug 07, 2018 0.3907 0.3907 0.3462 0.3501 28,800 -0.01(-1.66%)
Aug 06, 2018 0.4090 0.4100 0.3560 0.3560 17,989 -0.02(-5.97%)
Aug 03, 2018 0.4044 0.4046 0.3764 0.3786 8,500 -0.00(-0.89%)
Aug 02, 2018 0.3879 0.3944 0.3752 0.3820 7,078 +0.00(+0.79%)
Aug 01, 2018 0.3950 0.3967 0.3790 0.3790 36,912 -0.00(-0.18%)
Jul 31, 2018 0.3850 0.4018 0.3753 0.3797 14,215 -0.00(-1.12%)
Jul 30, 2018 0.3930 0.4000 0.3725 0.3840 14,565 -0.03(-8.27%)
Jul 27, 2018 0.3500 0.4186 0.3400 0.4186 53,900 +0.06(+17.14%)
Jul 26, 2018 0.3760 0.3760 0.3463 0.3573 43,299 -0.02(-5.01%)
Jul 25, 2018 0.3866 0.3870 0.3620 0.3762 18,195 -0.01(-2.29%)
Jul 24, 2018 0.3665 0.3860 0.3665 0.3850 46,991 +0.01(+1.85%)
Jul 23, 2018 0.3763 0.3899 0.3740 0.3780 13,307 +0.01(+2.91%)
Jul 20, 2018 0.3860 0.3860 0.3670 0.3673 13,552 -0.02(-5.09%)
Jul 19, 2018 0.3850 0.4010 0.3850 0.3870 6,947 -0.00(-0.07%)
Jul 18, 2018 0.3751 0.3900 0.3733 0.3873 35,328 +0.01(+1.92%)
Jul 17, 2018 0.3800 0.3965 0.3500 0.3800 89,455 -0.03(-6.95%)
Jul 16, 2018 0.3650 0.4170 0.3650 0.4084 2,694 -0.00(-0.20%)
Jul 13, 2018 0.4298 0.4298 0.4068 0.4092 10,576 -0.01(-2.66%)
Jul 12, 2018 0.4273 0.4353 0.4204 0.4204 3,590 -0.00(-0.52%)
Jul 11, 2018 0.4294 0.4294 0.4092 0.4226 38,590 +0.00(+0.62%)
Jul 10, 2018 0.4303 0.4410 0.4200 0.4200 32,040 -0.02(-4.24%)
Jul 09, 2018 0.4401 0.4477 0.4070 0.4386 37,651 +0.01(+3.49%)
Jul 06, 2018 0.4481 0.4026 0.4238 85,533 +0.01(+2.66%)
Jul 05, 2018 0.4000 0.4128 0.3935 0.4128 20,553 +0.01(+3.20%)
Jul 03, 2018 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
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.