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 (%)
Apr 28, 2023 0.0226 0.0228 0.0226 0.0228 266 -0.00(-14.29%)
Apr 27, 2023 0.0300 0.0300 0.0263 0.0266 10,662 -0.01(-19.88%)
Apr 21, 2023 0.0332 16 +0.01(+47.56%)
Apr 20, 2023 0.0225 0.0225 0.0225 0.0225 1,600 -0.01(-25.00%)
Apr 18, 2023 0.0300 16 +0.01(+33.33%)
Apr 17, 2023 0.0225 0.0225 0.0210 0.0225 22,529 +0.00(+0.00%)
Apr 14, 2023 0.0306 0.0306 0.0225 0.0225 10,766 +0.00(+4.65%)
Apr 13, 2023 0.0215 0.0215 0.0215 0.0215 269 -0.00(-16.34%)
Apr 12, 2023 0.0257 0.0257 0.0257 0.0257 3,723 -0.00(-10.45%)
Apr 11, 2023 0.0210 0.0287 0.0210 0.0287 18,925 -0.00(-3.37%)
Apr 06, 2023 0.0297 74 -0.00(-7.19%)
Apr 05, 2023 0.0314 0.0320 0.0314 0.0320 10,571 +0.00(+18.08%)
Apr 04, 2023 0.0218 0.0271 0.0218 0.0271 2,656 -0.01(-16.36%)
Apr 03, 2023 0.0221 0.0324 0.0217 0.0324 67,549 +0.00(+10.96%)
Mar 31, 2023 0.0490 0.0490 0.0292 0.0292 9,393 +0.00(+15.87%)
Mar 30, 2023 0.0252 0.0252 0.0252 0.0252 1,000 -0.00(-13.99%)
Mar 28, 2023 0.0293 0 +0.00(+16.73%)
Mar 27, 2023 0.0251 0.0251 0.0251 0.0251 1,111 -0.02(-42.69%)
Mar 24, 2023 0.0218 0.0438 0.0218 0.0438 919 +0.02(+81.74%)
Mar 23, 2023 0.0447 0.0460 0.0241 0.0241 26,016 -0.02(-43.82%)
Mar 22, 2023 0.0498 0.0498 0.0429 0.0429 23,933 +0.00(+13.19%)
Mar 21, 2023 0.0379 0.0379 0.0378 0.0379 22,475 +0.00(+8.29%)
Mar 17, 2023 0.0350 0 -0.00(-5.41%)
Mar 16, 2023 0.0367 0.0378 0.0367 0.0370 71,143 +0.01(+36.53%)
Mar 15, 2023 0.0271 0.0271 0.0271 0.0271 2,082 -0.01(-28.31%)
Mar 14, 2023 0.0305 0.0378 0.0305 0.0378 40,920 +0.01(+61.54%)
Mar 13, 2023 0.0234 0.0234 0.0161 0.0234 3,601 -0.00(-0.43%)
Mar 10, 2023 0.0235 0.0235 0.0235 0.0235 500 -0.00(-14.55%)
Mar 09, 2023 0.0275 0.0275 0.0275 0.0275 187,991 +0.00(+21.15%)
Mar 08, 2023 0.0227 0.0227 0.0227 0.0227 10,044 -0.00(-14.66%)
Mar 07, 2023 0.0266 0.0266 0.0266 0.0266 1,172 +0.00(+17.18%)
Mar 03, 2023 0.0227 0 +0.00(+4.61%)
Mar 02, 2023 0.0217 0.0217 0.0217 0.0217 2,141 -0.01(-19.63%)
Mar 01, 2023 0.0217 0.0270 0.0217 0.0270 57,030 +0.01(+74.19%)
Feb 27, 2023 0.0155 0 -0.00(-16.22%)
Feb 23, 2023 0.0185 0 -0.00(-8.87%)
Feb 22, 2023 0.0229 0.0229 0.0203 0.0203 2,138 -0.00(-10.96%)
Feb 21, 2023 0.0140 0.0228 0.0140 0.0228 6,194 -0.01(-24.75%)
Feb 17, 2023 0.0226 0.0306 0.0226 0.0303 8,725 +0.01(+88.20%)
Feb 16, 2023 0.0186 0.0306 0.0140 0.0161 113,916 +0.00(+11.03%)
Feb 15, 2023 0.0187 0.0187 0.0145 0.0145 10,600 +0.00(+0.00%)
Feb 10, 2023 0.0145 0 +0.00(+0.00%)
Feb 09, 2023 0.0180 0.0180 0.0142 0.0145 3,450 +0.00(+0.00%)
Feb 08, 2023 0.0180 0.0180 0.0145 0.0145 6,500 -0.00(-0.68%)
Feb 07, 2023 0.0146 0.0146 0.0146 0.0146 3,935 +0.00(+32.73%)
Feb 06, 2023 0.0180 0.0180 0.0110 0.0110 93,743 -0.00(-26.17%)
Feb 03, 2023 0.0136 0.0162 0.0136 0.0149 5,631 +0.00(+31.86%)
Feb 02, 2023 0.0113 0.0113 0.0110 0.0113 5,500 +0.00(+0.00%)
Feb 01, 2023 0.0180 0.0180 0.0113 0.0113 14,900 +0.00(+2.73%)
Jan 31, 2023 0.0127 0.0150 0.0110 0.0110 15,176 -0.00(-24.14%)
Jan 30, 2023 0.0145 0.0145 0.0145 0.0145 6,000 +0.00(+6.62%)
Jan 27, 2023 0.0113 0.0136 0.0110 0.0136 8,449 +0.00(+20.35%)
Jan 26, 2023 0.0113 0.0113 0.0113 0.0113 5,555 +0.00(+1.80%)
Jan 25, 2023 0.0085 0.0148 0.0085 0.0111 4,166 -0.00(-23.45%)
Jan 24, 2023 0.0179 0.0179 0.0145 0.0145 11,700 +0.00(+28.32%)
Jan 23, 2023 0.0103 0.0113 0.0103 0.0113 761 -0.00(-17.52%)
Jan 20, 2023 0.0106 0.0137 0.0106 0.0137 411 +0.00(+35.64%)
Jan 19, 2023 0.0101 0.0101 0.0101 0.0101 8,235 -0.00(-22.31%)
Jan 17, 2023 0.0130 80 +0.00(+4.00%)
Jan 12, 2023 0.0125 0 +0.00(+23.76%)
Jan 10, 2023 0.0101 23 -0.00(-21.09%)
Jan 09, 2023 0.0132 0.0132 0.0108 0.0128 2,404 +0.00(+16.36%)
Jan 06, 2023 0.0110 0.0110 0.0110 0.0110 4,522 +0.00(+3.77%)
Jan 05, 2023 0.0153 0.0153 0.0106 0.0106 5,000 -0.00(-27.89%)
Jan 04, 2023 0.0147 0.0147 0.0147 0.0147 2,036 +0.01(+56.38%)
Jan 03, 2023 0.0094 0.0094 0.0094 0.0094 963 -0.01(-36.05%)
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%)
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.