Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mav Beauty Brands Inc (TSX: MAV )

0.0400 UNCHANGED
Last Price Updated: 12:58 PM EST, Nov 13, 2023 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 (%)
Nov 13, 2023 0.0400 0 +0.00(+14.29%)
Nov 07, 2023 0.0350 0 +0.00(+0.00%)
Nov 03, 2023 0.0350 10 -0.01(-22.22%)
Nov 02, 2023 0.0350 0.0450 0.0350 0.0450 57,000 +0.01(+50.00%)
Oct 30, 2023 0.0300 800 +0.00(+0.00%)
Oct 27, 2023 0.0400 0.0400 0.0300 0.0300 117,700 -0.01(-25.00%)
Oct 26, 2023 0.0400 0.0400 0.0300 0.0400 193,343 -0.01(-20.00%)
Oct 25, 2023 0.0400 0.0500 0.0350 0.0500 88,456 -0.00(-9.09%)
Oct 24, 2023 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Oct 23, 2023 0.0500 0.0550 0.0500 0.0550 5,000 +0.00(+10.00%)
Oct 20, 2023 0.0450 0.0500 0.0450 0.0500 179,000 +0.01(+25.00%)
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 169,000 +0.00(+0.00%)
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 16,098 +0.00(+0.00%)
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 18,150 +0.00(+14.29%)
Oct 16, 2023 0.0400 0.0500 0.0350 0.0350 111,000 +0.01(+16.67%)
Oct 13, 2023 0.0350 0.0350 0.0300 0.0300 187,690 -0.01(-25.00%)
Oct 11, 2023 0.0400 550 -0.01(-20.00%)
Oct 06, 2023 0.0500 110 +0.00(+0.00%)
Oct 05, 2023 0.0500 0.0500 0.0500 0.0500 17,200 +0.00(+0.00%)
Oct 04, 2023 0.0550 0.0550 0.0400 0.0500 51,730 -0.00(-9.09%)
Oct 03, 2023 0.0550 0.0550 0.0550 0.0550 2,000 -0.01(-15.38%)
Sep 29, 2023 0.0650 0 -0.01(-13.33%)
Sep 26, 2023 0.0750 0 +0.00(+0.00%)
Sep 25, 2023 0.0850 0.0850 0.0750 0.0750 2,750 -0.01(-6.25%)
Sep 22, 2023 0.0900 0.0900 0.0800 0.0800 15,000 -0.01(-11.11%)
Sep 20, 2023 0.0900 0 +0.00(+0.00%)
Sep 19, 2023 0.0900 0.0900 0.0850 0.0900 40,959 +0.00(+0.00%)
Sep 18, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 15, 2023 0.0850 0.0900 0.0850 0.0900 19,800 +0.00(+5.88%)
Sep 14, 2023 0.0900 0.0900 0.0850 0.0850 26,050 +0.00(+0.00%)
Sep 12, 2023 0.0850 0 -0.01(-15.00%)
Sep 11, 2023 0.0900 0.1000 0.0900 0.1000 7,003 +0.01(+11.11%)
Sep 08, 2023 0.0900 0.0900 0.0900 0.0900 108,155 +0.00(+0.00%)
Sep 07, 2023 0.0900 0.0900 0.0900 0.0900 10,003 +0.00(+0.00%)
Sep 05, 2023 0.0900 0 -0.01(-10.00%)
Sep 01, 2023 0.1000 0 +0.01(+11.11%)
Aug 30, 2023 0.0900 0 +0.00(+0.00%)
Aug 29, 2023 0.0900 0.0950 0.0900 0.0900 24,004 +0.00(+0.00%)
Aug 28, 2023 0.0950 0.0950 0.0900 0.0900 17,000 +0.00(+0.00%)
Aug 25, 2023 0.0900 0.0950 0.0900 0.0900 41,000 -0.01(-10.00%)
Aug 24, 2023 0.1000 0.1000 0.1000 0.1000 33,100 +0.00(+0.00%)
Aug 23, 2023 0.1100 0.1100 0.0950 0.1000 188,600 -0.01(-9.09%)
Aug 22, 2023 0.1150 0.1150 0.1100 0.1100 133,646 -0.03(-21.43%)
Aug 18, 2023 0.1400 0 +0.00(+0.00%)
Aug 17, 2023 0.1200 0.1400 0.1200 0.1400 4,622 -0.02(-12.50%)
Aug 16, 2023 0.1800 0.1800 0.1600 0.1600 43,651 -0.02(-11.11%)
Aug 15, 2023 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+5.88%)
Aug 14, 2023 0.1700 0.1700 0.1600 0.1700 6,700 +0.00(+0.00%)
Aug 11, 2023 0.1850 0.1850 0.1700 0.1700 57,033 -0.02(-12.82%)
Aug 09, 2023 0.1950 0 -0.01(-2.50%)
Aug 08, 2023 0.1900 0.2000 0.1900 0.2000 4,500 +0.01(+2.56%)
Aug 04, 2023 0.1950 0 -0.01(-2.50%)
Aug 02, 2023 0.2000 0 +0.00(+0.00%)
Aug 01, 2023 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Jul 27, 2023 0.2000 5 +0.00(+0.00%)
Jul 26, 2023 0.2050 0.2050 0.1850 0.2000 13,012 -0.00(-2.44%)
Jul 25, 2023 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Jul 24, 2023 0.2200 0.2200 0.2050 0.2050 10,503 -0.02(-6.82%)
Jul 21, 2023 0.2000 0.2200 0.2000 0.2200 27,500 +0.02(+7.32%)
Jul 20, 2023 0.2200 0.2200 0.2000 0.2050 46,700 -0.03(-12.77%)
Jul 19, 2023 0.2350 0.2350 0.2100 0.2350 26,711 +0.02(+9.30%)
Jul 18, 2023 0.2250 0.2250 0.2150 0.2150 18,920 -0.02(-10.42%)
Jul 17, 2023 0.2350 0.2400 0.2350 0.2400 5,750 +0.00(+0.00%)
Jul 14, 2023 0.2400 0.2400 0.2200 0.2400 15,050 +0.01(+2.13%)
Jul 13, 2023 0.2400 0.2400 0.1950 0.2350 10,500 -0.03(-9.62%)
Jul 12, 2023 0.2550 0.2600 0.2000 0.2600 4,056 +0.01(+4.00%)
Jul 11, 2023 0.2500 0.2500 0.2500 0.2500 507 -0.01(-1.96%)
Jul 10, 2023 0.2550 0.2550 0.2550 0.2550 4,780 -0.01(-1.92%)
Jul 07, 2023 0.2600 0.2600 0.2600 0.2600 4,500 +0.02(+6.12%)
Jul 06, 2023 0.2650 0.2650 0.2450 0.2450 21,680 -0.03(-10.91%)
Jul 05, 2023 0.2900 0.2900 0.2600 0.2750 4,000 -0.01(-1.79%)
Jul 04, 2023 0.3450 0.3450 0.2600 0.2800 2,004 -0.02(-6.67%)
Jun 30, 2023 0.3000 0 +0.03(+13.21%)
Jun 28, 2023 0.2650 3 -0.02(-5.36%)
Jun 26, 2023 0.2800 0 -0.01(-3.45%)
Jun 23, 2023 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jun 21, 2023 0.3000 200 +0.00(+0.00%)
Jun 20, 2023 0.3000 0.3050 0.3000 0.3000 56,500 +0.00(+0.00%)
Jun 19, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jun 15, 2023 0.3000 0 +0.02(+7.14%)
Jun 14, 2023 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jun 13, 2023 0.2600 0.2800 0.2600 0.2800 15,962 -0.00(-1.75%)
Jun 12, 2023 0.2700 0.2850 0.2700 0.2850 19,775 +0.00(+0.00%)
Jun 09, 2023 0.2900 0.2900 0.2850 0.2850 20,500 -0.01(-1.72%)
Jun 08, 2023 0.2800 0.2900 0.2800 0.2900 84,250 +0.00(+0.00%)
Jun 07, 2023 0.2800 0.2900 0.2800 0.2900 53,719 +0.01(+1.75%)
Jun 06, 2023 0.2600 0.2850 0.2600 0.2850 43,082 +0.02(+9.62%)
Jun 05, 2023 0.2600 0.2600 0.2600 0.2600 1,500 +0.01(+4.00%)
Jun 02, 2023 0.2450 0.2550 0.2450 0.2500 7,500 -0.01(-3.85%)
Jun 01, 2023 0.2550 0.2600 0.2500 0.2600 8,790 +0.00(+0.00%)
May 31, 2023 0.2500 0.2600 0.2500 0.2600 1,500 -0.02(-5.45%)
May 30, 2023 0.2750 0.2750 0.2750 0.2750 2,500 -0.01(-3.51%)
May 29, 2023 0.2600 0.2850 0.2600 0.2850 3,900 +0.00(+0.00%)
May 26, 2023 0.2800 0.2850 0.2700 0.2850 31,550 -0.02(-5.00%)
May 25, 2023 0.2700 0.3100 0.2700 0.3000 64,500 +0.01(+1.69%)
May 24, 2023 0.3000 0.3800 0.2950 0.2950 345,250 -0.01(-1.67%)
May 23, 2023 0.2800 0.3000 0.2750 0.3000 15,855 +0.05(+20.00%)
May 19, 2023 0.2500 0 +0.01(+2.04%)
May 18, 2023 0.2450 0.2450 0.2450 0.2450 1,001 -0.01(-2.00%)
May 17, 2023 0.2500 0.2550 0.2500 0.2500 9,200 -0.02(-5.66%)
May 16, 2023 0.2650 0.2650 0.2650 0.2650 500 -0.02(-5.36%)
May 15, 2023 0.2850 0.2850 0.2500 0.2800 19,155 +0.00(+0.00%)
May 12, 2023 0.2900 0.2900 0.2800 0.2800 13,115 -0.01(-3.45%)
May 11, 2023 0.3500 0.3500 0.2900 0.2900 24,287 -0.06(-17.14%)
May 10, 2023 0.3700 0.4000 0.3500 0.3500 27,053 -0.05(-11.39%)
May 09, 2023 0.3900 0.3950 0.3900 0.3950 19,503 +0.00(+0.00%)
May 05, 2023 0.3950 0 +0.02(+3.95%)
May 03, 2023 0.3800 161 -0.02(-5.00%)
May 01, 2023 0.4000 3 +0.02(+5.26%)
Apr 27, 2023 0.3800 0 +0.03(+7.04%)
Apr 26, 2023 0.3650 0.3650 0.3550 0.3550 1,507 -0.01(-1.39%)
Apr 25, 2023 0.3600 0.3600 0.3600 0.3600 2,001 +0.00(+0.00%)
Apr 24, 2023 0.3600 0.3600 0.3600 0.3600 1,240 +0.01(+2.86%)
Apr 21, 2023 0.3700 0.3700 0.3500 0.3500 5,620 -0.02(-5.41%)
Apr 20, 2023 0.3800 0.3800 0.3700 0.3700 5,000 -0.03(-7.50%)
Apr 19, 2023 0.4000 0.4000 0.4000 0.4000 1,740 +0.00(+0.00%)
Apr 18, 2023 0.4000 0.4000 0.4000 0.4000 3,507 +0.00(+0.00%)
Apr 17, 2023 0.3800 0.4000 0.3800 0.4000 7,165 +0.00(+0.00%)
Apr 14, 2023 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Apr 13, 2023 0.3550 0.4000 0.3550 0.4000 13,492 +0.01(+2.56%)
Apr 12, 2023 0.3900 0.3900 0.3900 0.3900 4,000 -0.01(-2.50%)
Apr 11, 2023 0.4000 0.4000 0.4000 0.4000 5,500 +0.01(+1.27%)
Apr 10, 2023 0.3900 0.3950 0.3800 0.3950 6,025 -0.01(-3.66%)
Apr 06, 2023 0.4100 0 -0.01(-2.38%)
Apr 05, 2023 0.4300 0.4300 0.4200 0.4200 2,609 +0.03(+7.69%)
Apr 04, 2023 0.4000 0.4100 0.3900 0.3900 7,503 -0.03(-7.14%)
Apr 03, 2023 0.4500 0.4500 0.4200 0.4200 7,524 +0.01(+2.44%)
Mar 31, 2023 0.4900 0.4900 0.4050 0.4100 86,961 -0.16(-28.07%)
Mar 29, 2023 0.5700 116 -0.03(-5.00%)
Mar 28, 2023 0.6000 0.6000 0.6000 0.6000 1,550 -0.01(-1.64%)
Mar 27, 2023 0.6700 0.6700 0.5800 0.6100 22,700 +0.01(+1.67%)
Mar 24, 2023 0.6400 0.6400 0.6000 0.6000 50,255 -0.10(-14.29%)
Mar 23, 2023 0.6900 0.7000 0.6500 0.7000 34,000 -0.02(-2.78%)
Mar 22, 2023 0.7300 0.8000 0.7100 0.7200 15,336 -0.02(-2.70%)
Mar 21, 2023 0.7200 0.7600 0.6800 0.7400 5,000 +0.08(+12.12%)
Mar 20, 2023 0.6800 0.6800 0.6600 0.6600 4,107 -0.06(-8.33%)
Mar 17, 2023 0.7100 0.7400 0.6900 0.7200 63,101 +0.02(+2.86%)
Mar 16, 2023 0.7000 0.7000 0.7000 0.7000 902 -0.10(-12.50%)
Mar 15, 2023 0.8000 0.8000 0.8000 0.8000 3,010 -0.05(-5.88%)
Mar 14, 2023 0.6900 0.8600 0.6900 0.8500 171,790 +0.12(+16.44%)
Mar 09, 2023 0.7300 108 +0.13(+21.67%)
Mar 07, 2023 0.6000 0 -0.03(-4.76%)
Mar 06, 2023 0.6300 0.6300 0.6300 0.6300 917 +0.03(+5.00%)
Mar 03, 2023 0.6400 0.6400 0.6000 0.6000 9,580 -0.12(-16.67%)
Mar 01, 2023 0.7200 0 -0.03(-4.00%)
Feb 28, 2023 0.7300 0.7500 0.7200 0.7500 2,500 +0.03(+4.17%)
Feb 24, 2023 0.7200 1 -0.13(-15.29%)
Feb 23, 2023 0.8400 0.8500 0.8400 0.8500 2,635 +0.01(+1.19%)
Feb 21, 2023 0.8400 262 -0.01(-1.18%)
Feb 17, 2023 0.8500 0 +0.01(+1.19%)
Feb 16, 2023 0.8300 0.8400 0.8300 0.8400 14,292 +0.00(+0.00%)
Feb 15, 2023 0.8400 0.8400 0.8400 0.8400 2,510 -0.01(-1.18%)
Feb 14, 2023 0.6100 0.8500 0.6100 0.8500 6,829 +0.01(+1.19%)
Feb 13, 2023 0.8400 0.8400 0.8400 0.8400 3,750 -0.01(-1.18%)
Feb 09, 2023 0.8500 23 +0.03(+3.66%)
Feb 08, 2023 0.7900 0.8200 0.7900 0.8200 14,638 +0.03(+3.80%)
Feb 07, 2023 0.7900 0.7900 0.7900 0.7900 500 +0.10(+14.49%)
Feb 06, 2023 0.7500 0.7500 0.5600 0.6900 6,777 -0.11(-13.75%)
Feb 03, 2023 0.8000 0.8000 0.8000 0.8000 928 -0.05(-5.88%)
Feb 02, 2023 0.6900 0.8500 0.6900 0.8500 127,572 +0.15(+21.43%)
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.