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
Streaming Delayed 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 (%)
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%)
May 01, 2018 0.4874 0.4874 0.4579 0.4650 64,816 -0.00(-0.94%)
Apr 30, 2018 0.4750 0.4787 0.4632 0.4694 5,801 +0.00(+0.51%)
Apr 27, 2018 0.4683 0.4873 0.4567 0.4670 33,501 -0.00(-0.60%)
Apr 26, 2018 0.4770 0.5050 0.4331 0.4698 173,765 -0.04(-7.88%)
Apr 25, 2018 0.5000 0.5193 0.4850 0.5100 22,493 +0.01(+2.00%)
Apr 24, 2018 0.5399 0.5399 0.4963 0.5000 35,078 -0.02(-3.85%)
Apr 23, 2018 0.5350 0.5350 0.5117 0.5200 7,180 +0.00(+0.04%)
Apr 20, 2018 0.5590 0.5590 0.5142 0.5198 26,894 -0.03(-5.01%)
Apr 19, 2018 0.5440 0.5472 0.5297 0.5472 12,184 +0.00(+0.44%)
Apr 18, 2018 0.5406 0.5600 0.5406 0.5448 5,799 -0.01(-1.64%)
Apr 17, 2018 0.5835 0.5835 0.5480 0.5539 29,510 -0.02(-4.17%)
Apr 16, 2018 0.5987 0.6140 0.5562 0.5780 38,384 -0.01(-1.03%)
Apr 13, 2018 0.5524 0.5840 0.5420 0.5840 87,615 +0.03(+5.53%)
Apr 12, 2018 0.5497 0.5538 0.5291 0.5534 6,984 +0.02(+3.03%)
Apr 11, 2018 0.5413 0.5540 0.5290 0.5371 10,079 -0.01(-2.34%)
Apr 10, 2018 0.5550 0.5550 0.5208 0.5500 16,429 +0.02(+3.77%)
Apr 09, 2018 0.6086 0.6086 0.5220 0.5300 108,347 -0.07(-12.40%)
Apr 06, 2018 0.5772 0.6080 0.5559 0.6050 26,903 +0.01(+0.83%)
Apr 05, 2018 0.6300 0.6495 0.5782 0.6000 82,408 -0.03(-4.55%)
Apr 04, 2018 0.4696 0.6320 0.4550 0.6286 165,312 +0.13(+27.25%)
Apr 03, 2018 0.5107 0.5380 0.4700 0.4940 77,075 -0.02(-4.15%)
Apr 02, 2018 0.5955 0.6160 0.5154 0.5154 119,670 -0.08(-14.10%)
Mar 29, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.51%)
Mar 28, 2018 0.6500 0.6500 0.6092 0.6092 12,082 -0.01(-1.87%)
Mar 27, 2018 0.6718 0.6731 0.6208 0.6208 22,459 -0.04(-5.77%)
Mar 26, 2018 0.6999 0.6999 0.6480 0.6588 116,955 -0.04(-5.61%)
Mar 23, 2018 0.6834 0.7300 0.6834 0.6980 28,141 +0.01(+1.16%)
Mar 22, 2018 0.7182 0.7182 0.6753 0.6900 21,455 -0.01(-1.95%)
Mar 21, 2018 0.7036 0.7096 0.6994 0.7037 3,534 -0.00(-0.62%)
Mar 20, 2018 0.7121 0.7470 0.7081 0.7081 13,600 +0.01(+1.16%)
Mar 19, 2018 0.7400 0.7470 0.6961 0.7000 21,034 -0.04(-4.87%)
Mar 16, 2018 0.7548 0.7548 0.7205 0.7359 11,617 +0.00(+0.04%)
Mar 15, 2018 0.7600 0.7638 0.7356 0.7356 18,932 -0.02(-3.13%)
Mar 14, 2018 0.7665 0.7850 0.7526 0.7594 10,748 -0.04(-4.86%)
Mar 13, 2018 0.7890 0.7990 0.7737 0.7982 8,510 -0.01(-1.47%)
Mar 12, 2018 0.8100 0.8299 0.7986 0.8101 13,994 +0.00(+0.30%)
Mar 09, 2018 0.8160 0.8160 0.7888 0.8077 27,632 +0.01(+1.85%)
Mar 08, 2018 0.7935 0.8016 0.7764 0.7930 20,504 +0.00(+0.38%)
Mar 07, 2018 0.8251 0.8283 0.7788 0.7900 72,015 -0.04(-4.54%)
Mar 06, 2018 0.8200 0.8276 0.8000 0.8276 23,192 +0.05(+5.76%)
Mar 05, 2018 0.6976 0.8190 0.6976 0.7825 96,834 +0.10(+15.41%)
Mar 02, 2018 0.6835 0.7000 0.6570 0.6780 65,880 -0.04(-6.22%)
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.