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 (%)
Jul 31, 2019 0.2270 0.2270 0.2000 0.2122 136,194 -0.01(-3.68%)
Jul 30, 2019 0.2544 0.2600 0.2203 0.2203 61,514 -0.02(-9.71%)
Jul 29, 2019 0.2452 0.2600 0.2400 0.2440 68,781 +0.02(+7.39%)
Jul 26, 2019 0.2047 0.2272 0.2047 0.2272 69,700 +0.02(+7.98%)
Jul 25, 2019 0.2211 0.2300 0.2056 0.2104 117,243 -0.01(-4.36%)
Jul 24, 2019 0.2119 0.2231 0.2106 0.2200 47,950 -0.01(-2.87%)
Jul 23, 2019 0.2228 0.2296 0.2200 0.2265 34,968 +0.01(+2.40%)
Jul 22, 2019 0.2400 0.2427 0.2080 0.2212 83,185 -0.01(-5.47%)
Jul 19, 2019 0.2411 0.2526 0.2340 0.2340 18,800 -0.02(-8.34%)
Jul 18, 2019 0.2449 0.2553 0.2400 0.2553 33,308 +0.01(+4.12%)
Jul 17, 2019 0.2276 0.2452 0.2276 0.2452 19,276 +0.02(+9.66%)
Jul 16, 2019 0.2300 0.2400 0.2185 0.2236 121,823 -0.02(-6.83%)
Jul 15, 2019 0.2426 0.2472 0.2293 0.2400 107,039 +0.02(+8.35%)
Jul 12, 2019 0.2330 0.2330 0.1816 0.2215 157,400 -0.01(-3.82%)
Jul 11, 2019 0.2200 0.2303 0.2192 0.2303 48,017 +0.02(+8.33%)
Jul 10, 2019 0.2400 0.2504 0.2055 0.2126 104,957 -0.04(-14.89%)
Jul 09, 2019 0.2500 0.2500 0.2410 0.2498 107,648 -0.00(-0.08%)
Jul 08, 2019 0.2460 0.2601 0.2460 0.2500 27,811 +0.00(+0.00%)
Jul 05, 2019 0.2605 0.2605 0.2450 0.2500 22,800 +0.00(+0.00%)
Jul 03, 2019 0.2610 0.2660 0.2428 0.2500 55,400 -0.01(-2.27%)
Jul 02, 2019 0.2670 0.2708 0.2493 0.2558 159,036 -0.01(-3.51%)
Jul 01, 2019 0.2660 0.2857 0.2400 0.2651 45,066 +0.01(+3.23%)
Jun 28, 2019 0.2635 0.2677 0.2405 0.2568 109,500 -0.03(-11.08%)
Jun 27, 2019 0.2776 0.2904 0.2741 0.2888 25,846 +0.00(+1.51%)
Jun 26, 2019 0.2775 0.2936 0.2651 0.2845 179,331 -0.01(-4.59%)
Jun 25, 2019 0.3100 0.3100 0.2863 0.2982 65,647 -0.02(-5.63%)
Jun 24, 2019 0.2995 0.3200 0.2995 0.3160 36,508 +0.01(+3.95%)
Jun 21, 2019 0.3227 0.3340 0.3040 0.3040 94,500 -0.02(-4.70%)
Jun 20, 2019 0.3356 0.3420 0.3180 0.3190 138,343 -0.02(-4.52%)
Jun 19, 2019 0.3364 0.3442 0.3340 0.3341 19,766 -0.00(-0.80%)
Jun 18, 2019 0.3412 0.3566 0.3368 0.3368 64,390 -0.01(-2.38%)
Jun 17, 2019 0.3175 0.3450 0.3175 0.3450 74,045 +0.03(+8.56%)
Jun 14, 2019 0.3518 0.3522 0.3178 0.3178 76,100 -0.00(-0.87%)
Jun 13, 2019 0.3450 0.3650 0.3201 0.3206 238,108 -0.04(-10.35%)
Jun 12, 2019 0.3740 0.3748 0.3576 0.3576 151,957 -0.01(-2.00%)
Jun 11, 2019 0.3470 0.3799 0.3450 0.3649 307,377 +0.02(+6.85%)
Jun 10, 2019 0.3311 0.3418 0.3160 0.3415 161,875 +0.02(+4.82%)
Jun 07, 2019 0.3334 0.3334 0.3150 0.3258 28,800 +0.01(+2.39%)
Jun 06, 2019 0.3330 0.3330 0.3116 0.3182 79,306 -0.01(-1.61%)
Jun 05, 2019 0.3200 0.3300 0.3200 0.3234 82,473 +0.01(+1.57%)
Jun 04, 2019 0.3390 0.3390 0.3160 0.3184 14,925 -0.01(-3.22%)
Jun 03, 2019 0.3500 0.3500 0.3204 0.3290 21,482 -0.01(-2.86%)
May 31, 2019 0.3223 0.3387 0.3130 0.3387 33,300 +0.02(+5.09%)
May 30, 2019 0.3200 0.3450 0.3164 0.3223 47,206 -0.02(-6.25%)
May 29, 2019 0.3500 0.3500 0.3390 0.3438 46,890 -0.00(-0.78%)
May 28, 2019 0.3400 0.3465 0.3400 0.3465 50,753 +0.01(+2.42%)
May 24, 2019 0.3569 0.3569 0.3300 0.3383 68,800 -0.01(-3.65%)
May 23, 2019 0.3760 0.3760 0.3511 0.3511 98,430 -0.01(-3.78%)
May 22, 2019 0.3860 0.3860 0.3611 0.3649 49,394 -0.01(-3.21%)
May 21, 2019 0.3990 0.3990 0.3765 0.3770 83,338 +0.02(+4.72%)
May 20, 2019 0.4200 0.4200 0.3500 0.3600 125,471 -0.01(-2.70%)
May 17, 2019 0.3900 0.3900 0.3688 0.3700 40,700 +0.00(+0.00%)
May 16, 2019 0.3967 0.4128 0.3612 0.3700 43,046 -0.03(-8.01%)
May 15, 2019 0.3984 0.4032 0.3830 0.4022 73,506 +0.02(+5.65%)
May 14, 2019 0.3675 0.3954 0.3600 0.3807 118,299 +0.02(+6.34%)
May 13, 2019 0.3930 0.4050 0.3580 0.3580 309,366 -0.04(-10.50%)
May 10, 2019 0.3681 0.4000 0.3600 0.4000 70,700 +0.03(+8.73%)
May 09, 2019 0.3670 0.3760 0.3580 0.3679 90,249 +0.00(+0.25%)
May 08, 2019 0.3680 0.3800 0.3500 0.3670 168,929 +0.02(+6.38%)
May 07, 2019 0.3500 0.3500 0.3388 0.3450 71,504 -0.01(-1.43%)
May 06, 2019 0.3191 0.3500 0.3191 0.3500 89,830 +0.03(+8.53%)
May 03, 2019 0.3300 0.3300 0.3184 0.3225 67,500 -0.01(-2.27%)
May 02, 2019 0.3300 0.3300 0.3193 0.3300 43,880 +0.01(+1.54%)
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.