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 (%)
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%)
Jul 02, 2018 0.4430 0.4430 0.3900 0.4400 7,140 +0.03(+6.13%)
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%)
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.