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 (%)
Jan 31, 2018 1.095 1.130 0.9296 0.9409 124,295 -0.15(-13.68%)
Jan 30, 2018 1.105 1.170 1.105 1.090 120,417 -0.05(-4.35%)
Jan 29, 2018 1.153 1.153 1.106 1.140 44,259 -0.01(-0.90%)
Jan 26, 2018 1.138 1.150 1.098 1.150 55,401 +0.00(+0.09%)
Jan 25, 2018 1.201 1.220 1.120 1.149 118,610 -0.04(-3.27%)
Jan 24, 2018 1.211 1.223 1.140 1.188 34,938 -0.01(-1.02%)
Jan 23, 2018 1.225 1.240 1.170 1.200 43,451 +0.03(+2.97%)
Jan 22, 2018 1.206 1.206 1.120 1.165 120,510 +0.04(+3.13%)
Jan 19, 2018 1.170 1.170 1.118 1.130 50,483 +0.02(+2.09%)
Jan 18, 2018 1.130 1.150 1.050 1.107 57,624 -0.07(-6.19%)
Jan 17, 2018 1.198 1.230 1.080 1.180 81,165 -0.04(-3.16%)
Jan 16, 2018 1.132 1.350 1.132 1.218 215,896 +0.27(+28.01%)
Jan 12, 2018 0.9519 0.9519 0.9519 0 -0.07(-7.04%)
Jan 11, 2018 1.150 1.190 1.090 1.024 134,450 -0.13(-11.03%)
Jan 10, 2018 1.205 1.226 1.169 1.151 102,411 -0.07(-5.94%)
Jan 09, 2018 1.331 1.342 1.090 1.224 227,316 -0.10(-7.89%)
Jan 08, 2018 1.453 1.460 1.251 1.328 168,274 -0.11(-7.40%)
Jan 05, 2018 1.236 1.524 1.185 1.435 178,366 +0.15(+12.07%)
Jan 04, 2018 1.345 1.401 1.091 1.280 250,464 +0.05(+4.07%)
Jan 03, 2018 1.116 1.240 1.100 1.230 177,410 +0.22(+21.58%)
Jan 02, 2018 0.9295 1.088 0.8750 1.012 204,220 +0.15(+16.96%)
Dec 29, 2017 0.8650 0.8650 0.8650 0 -0.08(-8.84%)
Dec 28, 2017 0.9600 0.9666 0.9239 0.9489 110,022 +0.02(+2.29%)
Dec 27, 2017 0.9039 0.9600 0.8844 0.9277 111,393 -0.17(-15.66%)
Dec 26, 2017 0.9580 1.100 0.9115 1.100 94,947 +0.24(+28.09%)
Dec 22, 2017 0.7863 0.8976 0.7848 0.8588 93,821 +0.08(+9.68%)
Dec 21, 2017 0.7626 0.7830 0.7579 0.7830 34,174 +0.03(+3.92%)
Dec 20, 2017 0.7690 0.7690 0.7416 0.7535 35,346 -0.00(-0.28%)
Dec 19, 2017 0.7600 0.7600 0.7428 0.7556 23,796 +0.00(+0.59%)
Dec 18, 2017 0.7390 0.7808 0.7390 0.7512 61,487 -0.00(-0.60%)
Dec 15, 2017 0.7551 0.7660 0.7416 0.7558 18,758 +0.03(+3.96%)
Dec 14, 2017 0.8035 0.8035 0.7156 0.7270 53,751 -0.05(-6.18%)
Dec 13, 2017 0.7570 0.7860 0.7500 0.7749 36,354 +0.00(+0.64%)
Dec 12, 2017 0.7521 0.7900 0.7394 0.7700 55,278 +0.01(+1.74%)
Dec 11, 2017 0.8190 0.8220 0.7485 0.7568 72,218 -0.00(-0.42%)
Dec 08, 2017 0.7413 0.7600 0.7250 0.7600 54,500 +0.01(+1.33%)
Dec 07, 2017 0.7804 0.7830 0.7260 0.7500 69,162 -0.03(-4.30%)
Dec 06, 2017 0.9000 0.9000 0.7735 0.7837 42,020 -0.05(-5.56%)
Dec 05, 2017 0.9104 0.9585 0.7923 0.8298 104,421 -0.08(-9.02%)
Dec 04, 2017 0.7857 0.9550 0.7857 0.9121 90,690 +0.14(+18.87%)
Dec 01, 2017 0.7159 0.7690 0.7158 0.7673 80,242 +0.08(+11.10%)
Nov 30, 2017 0.6492 0.7047 0.6430 0.6906 91,582 +0.03(+4.83%)
Nov 29, 2017 0.6589 0.6669 0.6380 0.6588 27,405 -0.02(-2.57%)
Nov 28, 2017 0.6826 0.6826 0.6405 0.6762 18,996 +0.02(+3.57%)
Nov 27, 2017 0.6990 0.7032 0.6529 0.6529 38,222 +0.03(+4.55%)
Nov 24, 2017 0.6029 0.6397 0.6029 0.6245 4,905 +0.01(+2.34%)
Nov 22, 2017 0.6171 0.6220 0.5838 0.6102 24,903 -0.01(-1.58%)
Nov 21, 2017 0.5576 0.6200 0.5576 0.6200 42,165 +0.06(+10.71%)
Nov 20, 2017 0.5450 0.5600 0.5391 0.5600 6,992 +0.01(+1.21%)
Nov 17, 2017 0.5415 0.5533 0.5195 0.5533 14,960 -0.02(-2.64%)
Nov 16, 2017 0.5934 0.6089 0.5674 0.5683 12,844 -0.02(-3.58%)
Nov 15, 2017 0.6079 0.6079 0.5689 0.5894 27,750 -0.00(-0.47%)
Nov 14, 2017 0.6492 0.6503 0.5750 0.5922 63,918 -0.07(-10.96%)
Nov 13, 2017 0.5670 0.6651 0.5290 0.6651 27,803 +0.12(+22.67%)
Nov 10, 2017 0.5101 0.5423 0.5101 0.5422 15,183 +0.04(+7.79%)
Nov 09, 2017 0.5100 0.5239 0.5030 0.5030 23,614 -0.01(-1.95%)
Nov 08, 2017 0.5082 0.5213 0.4821 0.5130 37,650 +0.02(+3.64%)
Nov 07, 2017 0.5284 0.5284 0.4931 0.4950 11,562 -0.04(-6.60%)
Nov 06, 2017 0.5370 0.5375 0.4965 0.5300 43,806 +0.00(+0.49%)
Nov 03, 2017 0.5391 0.5460 0.5197 0.5274 7,440 -0.00(-0.11%)
Nov 02, 2017 0.5192 0.5280 0.5102 0.5280 23,962 +0.01(+1.34%)
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.