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 (%)
Feb 28, 2018 0.6100 0.6758 0.6017 0.6536 106,407 +0.02(+3.73%)
Feb 27, 2018 0.6894 0.6968 0.6080 0.6301 109,713 -0.04(-5.66%)
Feb 26, 2018 0.6987 0.7042 0.6679 0.6679 35,719 -0.03(-4.49%)
Feb 23, 2018 0.6992 0.7148 0.6771 0.6993 28,017 +0.02(+2.84%)
Feb 22, 2018 0.6972 0.7100 0.6540 0.6800 67,857 -0.04(-5.69%)
Feb 21, 2018 0.7464 0.7630 0.7043 0.7210 29,466 -0.01(-1.23%)
Feb 20, 2018 0.7634 0.7700 0.7300 0.7300 42,277 -0.04(-4.58%)
Feb 16, 2018 0.7650 0.7650 0.7650 0 +0.01(+0.86%)
Feb 15, 2018 0.8015 0.8050 0.7585 0.7585 93,874 -0.05(-5.66%)
Feb 14, 2018 0.7895 0.8090 0.7700 0.8040 56,217 +0.02(+1.90%)
Feb 13, 2018 0.7964 0.7990 0.7732 0.7890 76,811 -0.00(-0.13%)
Feb 12, 2018 0.8085 0.8113 0.7890 0.7900 29,362 +0.00(+0.14%)
Feb 09, 2018 0.7987 0.8150 0.7522 0.7889 66,741 -0.01(-1.21%)
Feb 08, 2018 0.8390 0.8590 0.7986 0.7986 56,167 -0.01(-1.16%)
Feb 07, 2018 0.7850 0.8500 0.7755 0.8080 107,786 +0.08(+10.78%)
Feb 06, 2018 0.6270 0.7530 0.6270 0.7294 51,916 -0.05(-6.49%)
Feb 05, 2018 0.8090 0.7243 0.7800 139,652 +0.05(+6.12%)
Feb 02, 2018 0.8390 0.8500 0.6001 0.7350 236,523 -0.14(-16.29%)
Feb 01, 2018 0.9540 0.9698 0.8385 0.8780 240,659 -0.06(-6.69%)
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%)
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.