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 (%)
Dec 30, 2022 0.0111 0.0187 0.0105 0.0147 69,102 +0.00(+22.50%)
Dec 29, 2022 0.0082 0.0122 0.0082 0.0120 30,849 +0.00(+12.15%)
Dec 28, 2022 0.0140 0.0140 0.0107 0.0107 112,169 -0.00(-23.57%)
Dec 27, 2022 0.0140 0.0148 0.0140 0.0140 18,045 -0.00(-16.17%)
Dec 23, 2022 0.0139 0.0172 0.0139 0.0167 31,030 +0.01(+59.05%)
Dec 22, 2022 0.0240 0.0240 0.0104 0.0105 130,285 -0.01(-44.74%)
Dec 21, 2022 0.0233 0.0239 0.0180 0.0190 6,744 -0.00(-11.21%)
Dec 19, 2022 0.0214 94 +0.00(+18.89%)
Dec 16, 2022 0.0160 0.0180 0.0160 0.0180 8,400 +0.00(+0.00%)
Dec 14, 2022 0.0180 2 -0.00(-5.26%)
Dec 12, 2022 0.0190 5 +0.00(+5.56%)
Dec 09, 2022 0.0190 0.0190 0.0146 0.0180 26,133 -0.00(-0.55%)
Dec 08, 2022 0.0181 0.0181 0.0181 0.0181 11,544 -0.01(-27.60%)
Dec 06, 2022 0.0250 80 +0.01(+34.41%)
Dec 05, 2022 0.0162 0.0233 0.0162 0.0186 3,234 +0.00(+2.76%)
Dec 02, 2022 0.0181 0.0181 0.0181 0.0181 155 -0.00(-2.16%)
Dec 01, 2022 0.0253 0.0253 0.0185 0.0185 19,716 +0.00(+0.00%)
Nov 30, 2022 0.0183 0.0241 0.0183 0.0185 4,722 -0.01(-32.48%)
Nov 25, 2022 0.0274 0 -0.00(-0.36%)
Nov 23, 2022 0.0262 0.0275 0.0225 0.0275 2,000 -0.00(-0.36%)
Nov 21, 2022 0.0276 0 +0.00(+9.96%)
Nov 18, 2022 0.0251 0.0251 0.0251 0.0251 3,022 +0.00(+0.00%)
Nov 17, 2022 0.0251 0.0251 0.0251 0.0251 2,180 -0.00(-1.57%)
Nov 16, 2022 0.0255 0.0255 0.0255 0.0255 10,000 +0.00(+1.59%)
Nov 14, 2022 0.0251 0 +0.00(+4.15%)
Nov 10, 2022 0.0241 0 +0.00(+20.50%)
Nov 09, 2022 0.0252 0.0299 0.0200 0.0200 8,529 +0.00(+2.04%)
Nov 08, 2022 0.0245 0.0245 0.0196 0.0196 666 +0.00(+4.26%)
Nov 01, 2022 0.0188 32 -0.01(-21.99%)
Oct 31, 2022 0.0181 0.0299 0.0181 0.0241 12,873 -0.00(-12.68%)
Oct 27, 2022 0.0276 0 -0.00(-1.08%)
Oct 26, 2022 0.0267 0.0279 0.0267 0.0279 11,710 +0.01(+39.50%)
Oct 25, 2022 0.0189 0.0208 0.0189 0.0200 9,866 +0.00(+11.11%)
Oct 24, 2022 0.0181 0.0181 0.0180 0.0180 10,810 -0.00(-10.00%)
Oct 21, 2022 0.0178 0.0206 0.0178 0.0200 1,592 -0.00(-10.71%)
Oct 19, 2022 0.0224 28 +0.00(+0.00%)
Oct 18, 2022 0.0270 0.0270 0.0224 0.0224 12,054 +0.00(+12.00%)
Oct 17, 2022 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Oct 14, 2022 0.0223 0.0223 0.0175 0.0200 6,236 -0.00(-6.54%)
Oct 13, 2022 0.0222 0.0264 0.0174 0.0214 4,080 +0.00(+7.00%)
Oct 10, 2022 0.0200 0 +0.00(+0.00%)
Oct 07, 2022 0.0200 0.0200 0.0182 0.0200 12,015 -0.00(-9.09%)
Oct 06, 2022 0.0196 0.0222 0.0196 0.0220 2,803 -0.00(-12.35%)
Oct 04, 2022 0.0251 22 +0.01(+67.33%)
Oct 03, 2022 0.0150 0.0310 0.0150 0.0150 24,923 -0.00(-16.67%)
Sep 29, 2022 0.0180 77 +0.00(+5.88%)
Sep 28, 2022 0.0307 0.0307 0.0170 0.0170 68,450 -0.01(-37.04%)
Sep 27, 2022 0.0270 0.0270 0.0270 0.0270 4,412 -0.00(-11.48%)
Sep 26, 2022 0.0270 0.0310 0.0270 0.0305 4,838 +0.00(+12.96%)
Sep 23, 2022 0.0270 0.0310 0.0270 0.0270 4,926 +0.00(+0.00%)
Sep 22, 2022 0.0259 0.0270 0.0259 0.0270 2,811 +0.00(+0.00%)
Sep 21, 2022 0.0286 0.0286 0.0270 0.0270 4,111 -0.00(-12.90%)
Sep 20, 2022 0.0243 0.0310 0.0243 0.0310 5,076 +0.00(+14.81%)
Sep 19, 2022 0.0293 0.0293 0.0264 0.0270 12,222 -0.00(-1.10%)
Sep 12, 2022 0.0273 0 -0.00(-0.73%)
Sep 09, 2022 0.0270 0.0360 0.0270 0.0275 6,438 +0.00(+0.00%)
Sep 08, 2022 0.0355 0.0355 0.0275 0.0275 200 +0.00(+0.00%)
Sep 07, 2022 0.0275 0.0335 0.0275 0.0275 1,581 +0.00(+1.85%)
Sep 06, 2022 0.0270 0.0275 0.0270 0.0270 1,728 -0.00(-1.82%)
Sep 02, 2022 0.0360 0.0360 0.0275 0.0275 2,400 +0.00(+1.10%)
Sep 01, 2022 0.0272 0.0272 0.0272 0.0272 1,444 +0.00(+0.74%)
Aug 31, 2022 0.0270 0.0450 0.0270 0.0270 4,300 +0.00(+0.00%)
Aug 29, 2022 0.0270 64 -0.01(-25.00%)
Aug 26, 2022 0.0303 0.0360 0.0276 0.0360 16,104 +0.01(+16.88%)
Aug 24, 2022 0.0308 111 +0.00(+0.00%)
Aug 23, 2022 0.0308 0.0308 0.0308 0.0308 1,045 +0.00(+0.33%)
Aug 22, 2022 0.0307 0.0307 0.0307 0.0307 311 -0.00(-5.83%)
Aug 19, 2022 0.0366 0.0390 0.0326 0.0326 594 -0.01(-15.54%)
Aug 18, 2022 0.0386 0.0386 0.0386 0.0386 1,230 +0.00(+13.53%)
Aug 17, 2022 0.0326 0.0390 0.0303 0.0340 3,202 -0.00(-11.92%)
Aug 16, 2022 0.0386 0.0386 0.0386 0.0386 888 +0.00(+14.54%)
Aug 12, 2022 0.0337 0 -0.00(-2.32%)
Aug 11, 2022 0.0363 0.0401 0.0345 0.0345 13,230 +0.01(+28.73%)
Aug 10, 2022 0.0273 0.0349 0.0248 0.0268 8,533 -0.00(-2.90%)
Aug 09, 2022 0.0399 0.0399 0.0276 0.0276 8,609 -0.01(-31.00%)
Aug 08, 2022 0.0265 0.0400 0.0265 0.0400 40,317 +0.03(+185.71%)
Aug 05, 2022 0.0380 0.0380 0.0116 0.0140 90,839 -0.02(-61.11%)
Aug 04, 2022 0.0360 0.0360 0.0360 0.0360 34,948 -0.01(-20.00%)
Aug 03, 2022 0.0450 0.0450 0.0450 0.0450 338 -0.01(-10.00%)
Aug 02, 2022 0.0400 0.0500 0.0349 0.0500 50,694 +0.00(+10.38%)
Aug 01, 2022 0.0450 0.0453 0.0450 0.0453 1,038 +0.01(+13.25%)
Jul 29, 2022 0.0440 0.0450 0.0400 0.0400 21,000 +0.00(+0.00%)
Jul 28, 2022 0.0404 0.0500 0.0400 0.0400 10,486 -0.01(-16.67%)
Jul 27, 2022 0.0301 0.0500 0.0301 0.0480 94,784 +0.01(+12.15%)
Jul 26, 2022 0.0406 0.0428 0.0406 0.0428 2,502 +0.01(+22.64%)
Jul 22, 2022 0.0349 0 -0.01(-15.09%)
Jul 21, 2022 0.0362 0.0428 0.0321 0.0411 20,201 +0.00(+4.31%)
Jul 20, 2022 0.0352 0.0394 0.0349 0.0394 4,600 +0.00(+10.99%)
Jul 19, 2022 0.0432 0.0432 0.0298 0.0355 51,000 -0.01(-14.04%)
Jul 18, 2022 0.0413 0.0413 0.0413 0.0413 5,000 -0.00(-2.36%)
Jul 15, 2022 0.0423 0.0423 0.0423 0.0423 850 -0.00(-4.94%)
Jul 14, 2022 0.0445 0.0445 0.0445 0.0445 666 -0.00(-1.11%)
Jul 13, 2022 0.0579 0.0579 0.0450 0.0450 3,756 -0.00(-3.43%)
Jul 12, 2022 0.0466 0.0466 0.0466 0.0466 546 +0.00(+3.56%)
Jul 11, 2022 0.0450 0.0450 0.0450 0.0450 2,225 +0.00(+0.00%)
Jul 08, 2022 0.0450 0.0450 0.0450 0.0450 161 -0.01(-12.62%)
Jul 07, 2022 0.0515 0.0515 0.0515 0.0515 200 -0.00(-3.38%)
Jul 06, 2022 0.0644 0.0644 0.0515 0.0533 13,281 +0.01(+18.44%)
Jul 05, 2022 0.0450 0.0450 0.0450 0.0450 1,376 +0.00(+0.00%)
Jun 30, 2022 0.0450 0 -0.01(-19.35%)
Jun 29, 2022 0.0558 0.0558 0.0558 0.0558 1,930 +0.01(+24.00%)
Jun 27, 2022 0.0450 0 +0.00(+0.00%)
Jun 21, 2022 0.0450 0 +0.00(+0.00%)
Jun 15, 2022 0.0450 66 -0.00(-9.09%)
Jun 14, 2022 0.0450 0.0540 0.0450 0.0495 18,681 +0.00(+10.00%)
Jun 13, 2022 0.0510 0.0510 0.0421 0.0450 13,384 +0.00(+0.00%)
Jun 10, 2022 0.0450 0.0450 0.0450 0.0450 473 +0.00(+0.00%)
Jun 09, 2022 0.0450 0.0498 0.0450 0.0450 3,000 +0.00(+0.00%)
Jun 08, 2022 0.0450 0.0580 0.0450 0.0450 17,414 -0.01(-10.00%)
Jun 07, 2022 0.0600 0.0600 0.0438 0.0500 6,122 +0.00(+10.86%)
Jun 06, 2022 0.0479 0.0558 0.0450 0.0451 127,107 +0.00(+0.00%)
Jun 03, 2022 0.0451 0.0559 0.0451 0.0451 3,500 -0.01(-15.70%)
Jun 02, 2022 0.0490 0.0549 0.0490 0.0535 7,461 +0.01(+12.63%)
Jun 01, 2022 0.0498 0.0498 0.0464 0.0475 1,222 -0.00(-2.06%)
May 31, 2022 0.0500 0.0500 0.0460 0.0485 54,915 -0.00(-3.00%)
May 27, 2022 0.0544 0.0569 0.0500 0.0500 2,275 -0.01(-15.97%)
May 26, 2022 0.0665 0.0780 0.0431 0.0595 145,353 +0.01(+21.43%)
May 25, 2022 0.0584 0.0586 0.0490 0.0490 96,312 -0.01(-10.91%)
May 24, 2022 0.0550 0.0550 0.0550 0.0550 6,083 -0.02(-21.88%)
May 23, 2022 0.0799 0.0799 0.0704 0.0704 3,556 +0.01(+17.33%)
May 20, 2022 0.0799 0.0799 0.0585 0.0600 7,400 +0.00(+0.00%)
May 19, 2022 0.0584 0.0699 0.0570 0.0600 2,561 -0.00(-0.33%)
May 18, 2022 0.0799 0.0799 0.0602 0.0602 2,000 -0.01(-9.47%)
May 17, 2022 0.0818 0.0934 0.0663 0.0665 27,117 +0.01(+10.83%)
May 16, 2022 0.0667 0.0755 0.0567 0.0600 50,763 +0.01(+20.00%)
May 12, 2022 0.0500 0 -0.00(-5.30%)
May 11, 2022 0.0559 0.0559 0.0493 0.0528 15,530 -0.00(-1.86%)
May 10, 2022 0.0939 0.0939 0.0531 0.0538 4,222 +0.00(+1.51%)
May 09, 2022 0.0492 0.0576 0.0492 0.0530 63,292 -0.00(-7.99%)
May 05, 2022 0.0576 10 -0.01(-18.41%)
May 04, 2022 0.0706 0.0706 0.0706 0.0706 49,527 +0.00(+0.00%)
May 03, 2022 0.0551 0.0706 0.0551 0.0706 25,948 +0.01(+22.78%)
May 02, 2022 0.0530 0.0661 0.0530 0.0575 500 +0.00(+0.70%)
Apr 29, 2022 0.0613 0.0742 0.0571 0.0571 15,956 -0.00(-2.39%)
Apr 28, 2022 0.0672 0.0730 0.0585 0.0585 12,987 -0.01(-17.61%)
Apr 27, 2022 0.0800 0.0867 0.0706 0.0710 1,195 +0.01(+24.34%)
Apr 26, 2022 0.0710 0.0839 0.0571 0.0571 9,016 -0.02(-28.63%)
Apr 25, 2022 0.0623 0.0810 0.0623 0.0800 4,722 +0.01(+15.44%)
Apr 22, 2022 0.0811 0.0811 0.0693 0.0693 1,816 -0.01(-13.38%)
Apr 21, 2022 0.0850 0.0850 0.0800 0.0800 1,200 -0.01(-6.76%)
Apr 20, 2022 0.0710 0.0860 0.0710 0.0858 7,573 -0.00(-2.94%)
Apr 19, 2022 0.0956 0.1000 0.0850 0.0884 38,585 -0.01(-10.71%)
Apr 18, 2022 0.0934 0.0990 0.0934 0.0990 214 +0.01(+8.91%)
Apr 14, 2022 0.0780 0.1010 0.0780 0.0909 11,335 +0.00(+5.70%)
Apr 13, 2022 0.0965 0.0965 0.0860 0.0860 11,232 -0.00(-4.34%)
Apr 12, 2022 0.0901 0.0901 0.0858 0.0899 5,496 -0.00(-3.33%)
Apr 11, 2022 0.0966 0.0966 0.0921 0.0930 1,741 -0.02(-14.44%)
Apr 07, 2022 0.1087 0 +0.00(+0.28%)
Apr 06, 2022 0.1001 0.1084 0.1001 0.1084 957 -0.00(-3.39%)
Apr 05, 2022 0.1189 0.1189 0.1120 0.1122 10,145 +0.00(+2.00%)
Apr 04, 2022 0.1189 0.1189 0.0914 0.1100 3,165 -0.00(-2.40%)
Apr 01, 2022 0.1050 0.1144 0.0951 0.1127 6,958 +0.02(+16.67%)
Mar 31, 2022 0.0938 0.1090 0.0938 0.0966 9,099 +0.00(+4.77%)
Mar 30, 2022 0.1189 0.1189 0.0922 0.0922 6,806 -0.01(-6.49%)
Mar 29, 2022 0.1025 0.1050 0.0986 0.0986 7,374 -0.00(-2.47%)
Mar 28, 2022 0.0800 0.1048 0.0800 0.1011 3,548 +0.01(+9.65%)
Mar 25, 2022 0.1000 0.1065 0.0922 0.0922 37,000 -0.01(-5.53%)
Mar 24, 2022 0.1000 0.1050 0.0976 0.0976 10,974 -0.00(-0.51%)
Mar 23, 2022 0.1000 0.1048 0.0981 0.0981 5,452 -0.01(-8.32%)
Mar 22, 2022 0.1010 0.1070 0.1010 0.1070 9,060 +0.01(+7.00%)
Mar 18, 2022 0.1000 50 +0.00(+0.00%)
Mar 17, 2022 0.1010 0.1010 0.1000 0.1000 2,800 -0.01(-7.49%)
Mar 16, 2022 0.1067 0.1081 0.1067 0.1081 2,400 +0.01(+6.50%)
Mar 15, 2022 0.1101 0.1101 0.1015 0.1015 1,489 -0.00(-0.59%)
Mar 14, 2022 0.1198 0.1198 0.1021 0.1021 2,345 +0.00(+1.09%)
Mar 11, 2022 0.1198 0.1198 0.1010 0.1010 14,569 -0.02(-15.83%)
Mar 10, 2022 0.0990 0.1200 0.0990 0.1200 8,400 +0.02(+18.34%)
Mar 09, 2022 0.1014 0.1014 0.1014 0.1014 3,033 +0.00(+0.40%)
Mar 08, 2022 0.1169 0.1169 0.1010 0.1010 13,219 +0.00(+0.00%)
Mar 07, 2022 0.1095 0.1095 0.1010 0.1010 5,225 +0.00(+0.00%)
Mar 04, 2022 0.1017 0.1130 0.1010 0.1010 6,091 -0.00(-3.81%)
Mar 03, 2022 0.1050 0.1050 0.1050 0.1050 161 +0.00(+2.04%)
Mar 02, 2022 0.1011 0.1194 0.1011 0.1029 2,300 +0.00(+1.48%)
Mar 01, 2022 0.1152 0.1152 0.1014 0.1014 13,718 +0.00(+0.20%)
Feb 28, 2022 0.1200 0.1200 0.1012 0.1012 4,146 -0.00(-3.62%)
Feb 25, 2022 0.1075 0.1075 0.1050 0.1050 6,929 -0.00(-2.69%)
Feb 24, 2022 0.1089 0.1200 0.1075 0.1079 12,169 -0.01(-5.76%)
Feb 23, 2022 0.1145 0.1145 0.1145 0.1145 2,338 +0.00(+4.09%)
Feb 22, 2022 0.1100 0.1187 0.1081 0.1100 37,147 +0.00(+0.00%)
Feb 18, 2022 0.1100 0 -0.01(-6.86%)
Feb 17, 2022 0.1200 0.1200 0.1100 0.1181 2,711 +0.00(+3.23%)
Feb 16, 2022 0.1144 0.1144 0.1100 0.1144 346 -0.01(-6.92%)
Feb 15, 2022 0.1100 0.1229 0.1100 0.1229 9,665 +0.01(+11.73%)
Feb 14, 2022 0.1100 0.1223 0.1100 0.1100 1,973 -0.01(-10.06%)
Feb 10, 2022 0.1223 117 -0.00(-1.05%)
Feb 09, 2022 0.0945 0.1236 0.0945 0.1236 746 +0.02(+17.49%)
Feb 08, 2022 0.1200 0.1295 0.1052 0.1052 25,276 -0.01(-7.80%)
Feb 07, 2022 0.0920 0.1276 0.0920 0.1141 6,916 -0.00(-2.14%)
Feb 04, 2022 0.1270 0.1270 0.1166 0.1166 600 +0.00(+4.29%)
Feb 02, 2022 0.1300 0.1300 0.0950 0.1118 44,553 -0.01(-6.83%)
Feb 01, 2022 0.1010 0.1221 0.1010 0.1200 25,859 +0.01(+10.09%)
Jan 31, 2022 0.1252 0.1252 0.1090 0.1090 3,076 +0.00(+3.12%)
Jan 28, 2022 0.1034 0.1200 0.1034 0.1057 5,789 -0.01(-9.19%)
Jan 27, 2022 0.1320 0.1320 0.1105 0.1164 1,250 -0.00(-3.00%)
Jan 26, 2022 0.1182 0.1282 0.1058 0.1200 11,219 -0.00(-3.46%)
Jan 25, 2022 0.1091 0.1243 0.1039 0.1243 11,199 +0.01(+12.59%)
Jan 24, 2022 0.1430 0.1430 0.1104 0.1104 74,346 -0.00(-0.54%)
Jan 21, 2022 0.1314 0.1314 0.1060 0.1110 3,253 -0.01(-4.48%)
Jan 20, 2022 0.1100 0.1162 0.1064 0.1162 10,721 +0.01(+5.64%)
Jan 19, 2022 0.1100 0.1100 0.1100 0.1100 3,550 +0.00(+2.04%)
Jan 18, 2022 0.1238 0.1238 0.1078 0.1078 92,879 -0.00(-2.09%)
Jan 14, 2022 0.1101 0 -0.01(-11.42%)
Jan 13, 2022 0.1050 0.1341 0.1050 0.1243 7,204 -0.01(-9.00%)
Jan 12, 2022 0.0930 0.1366 0.0930 0.1366 2,286 +0.02(+16.45%)
Jan 11, 2022 0.1002 0.1173 0.1000 0.1173 19,588 +0.01(+6.64%)
Jan 10, 2022 0.1275 0.1275 0.1100 0.1100 4,166 -0.02(-12.84%)
Jan 07, 2022 0.1180 0.1263 0.1180 0.1262 7,934 +0.01(+4.30%)
Jan 06, 2022 0.1199 0.1273 0.1124 0.1210 15,503 +0.01(+10.00%)
Jan 05, 2022 0.1000 0.1100 0.0897 0.1100 28,224 -0.01(-7.17%)
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.