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 (%)
Jan 29, 2021 6.810 7.000 6.810 6.940 10,614 +0.13(+1.91%)
Jan 28, 2021 6.610 6.810 6.610 6.810 6,090 +0.16(+2.41%)
Jan 27, 2021 6.510 6.790 6.510 6.650 13,455 -0.15(-2.21%)
Jan 26, 2021 7.200 7.200 6.750 6.800 12,411 -0.18(-2.58%)
Jan 25, 2021 7.300 7.340 6.900 6.980 18,355 +0.21(+3.10%)
Jan 22, 2021 6.890 6.980 6.600 6.770 11,870 +0.03(+0.45%)
Jan 21, 2021 6.720 6.790 6.490 6.740 118,987 +0.44(+6.98%)
Jan 20, 2021 6.230 6.350 6.000 6.300 19,206 +0.06(+0.96%)
Jan 19, 2021 5.960 6.270 5.950 6.240 16,973 +0.30(+5.05%)
Jan 18, 2021 5.880 6.140 5.820 5.940 16,443 +0.14(+2.41%)
Jan 15, 2021 5.710 5.830 5.710 5.800 16,063 -0.05(-0.85%)
Jan 14, 2021 5.340 5.870 5.340 5.850 169,461 +0.45(+8.33%)
Jan 13, 2021 5.400 5.430 5.360 5.400 5,600 -0.19(-3.40%)
Jan 12, 2021 5.430 5.810 5.410 5.590 8,745 +0.06(+1.08%)
Jan 11, 2021 5.050 5.540 5.050 5.530 18,363 +0.46(+9.07%)
Jan 08, 2021 5.100 5.110 5.020 5.070 9,354 +0.06(+1.20%)
Jan 07, 2021 4.810 5.100 4.800 5.010 31,505 +0.15(+3.09%)
Jan 06, 2021 4.920 4.920 4.860 4.860 8,000 -0.03(-0.61%)
Jan 05, 2021 4.950 4.950 4.890 4.890 8,700 -0.01(-0.20%)
Jan 04, 2021 4.890 4.910 4.860 4.900 13,281 +0.00(+0.00%)
Dec 31, 2020 4.900 4.900 4.900 0 +0.01(+0.20%)
Dec 30, 2020 4.940 4.940 4.810 4.890 10,622 +0.05(+1.03%)
Dec 29, 2020 4.990 4.990 4.810 4.840 11,124 -0.06(-1.22%)
Dec 24, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Dec 23, 2020 4.990 4.990 4.850 4.900 4,100 +0.00(+0.00%)
Dec 22, 2020 4.920 4.990 4.850 4.900 16,819 +0.01(+0.20%)
Dec 21, 2020 4.880 4.950 4.790 4.890 216,426 -0.08(-1.61%)
Dec 18, 2020 5.020 5.020 4.880 4.970 14,268 -0.03(-0.60%)
Dec 17, 2020 4.970 5.000 4.950 5.000 6,561 +0.05(+1.01%)
Dec 16, 2020 4.850 4.990 4.830 4.950 38,504 +0.12(+2.48%)
Dec 15, 2020 4.820 4.900 4.780 4.830 10,581 -0.03(-0.62%)
Dec 14, 2020 4.980 4.980 4.850 4.860 8,908 -0.01(-0.21%)
Dec 11, 2020 4.950 4.950 4.860 4.870 10,664 -0.08(-1.62%)
Dec 10, 2020 4.950 4.980 4.900 4.950 15,200 +0.00(+0.00%)
Dec 09, 2020 5.020 5.020 4.940 4.950 20,850 -0.06(-1.20%)
Dec 08, 2020 4.990 5.020 4.930 5.010 23,764 +0.03(+0.60%)
Dec 07, 2020 5.020 5.020 4.950 4.980 30,030 -0.02(-0.40%)
Dec 04, 2020 4.710 5.040 4.700 5.000 24,240 +0.29(+6.16%)
Dec 03, 2020 5.040 5.080 4.700 4.710 44,963 -0.28(-5.61%)
Dec 02, 2020 5.030 5.040 4.920 4.990 11,471 -0.04(-0.80%)
Dec 01, 2020 4.960 5.050 4.960 5.030 5,326 +0.04(+0.80%)
Nov 30, 2020 5.000 5.000 4.830 4.990 11,573 -0.03(-0.60%)
Nov 27, 2020 4.850 5.030 4.750 5.020 31,838 +0.15(+3.08%)
Nov 26, 2020 4.870 4.920 4.870 4.870 5,124 -0.03(-0.61%)
Nov 25, 2020 4.810 4.950 4.810 4.900 3,850 +0.00(+0.00%)
Nov 24, 2020 4.980 4.980 4.800 4.900 8,778 +0.05(+1.03%)
Nov 23, 2020 4.990 4.990 4.770 4.850 25,436 -0.10(-2.02%)
Nov 20, 2020 5.100 5.100 4.940 4.950 23,725 -0.25(-4.81%)
Nov 19, 2020 5.200 5.200 5.100 5.200 17,378 +0.00(+0.00%)
Nov 18, 2020 5.290 5.290 5.160 5.200 23,402 +0.00(+0.00%)
Nov 17, 2020 5.200 5.200 5.090 5.200 28,490 +0.01(+0.19%)
Nov 16, 2020 5.230 5.250 5.080 5.190 34,225 -0.04(-0.76%)
Nov 13, 2020 5.480 5.480 5.030 5.230 51,107 +0.02(+0.38%)
Nov 12, 2020 5.430 5.430 5.190 5.210 29,992 +0.05(+0.97%)
Nov 11, 2020 5.250 5.250 5.120 5.160 43,152 +0.05(+0.98%)
Nov 10, 2020 5.600 5.600 5.020 5.110 16,008 +0.12(+2.40%)
Nov 09, 2020 5.000 5.130 4.700 4.990 75,002 +0.29(+6.17%)
Nov 06, 2020 4.170 4.920 4.100 4.700 85,713 +0.67(+16.63%)
Nov 05, 2020 3.990 4.040 3.990 4.030 3,150 +0.13(+3.33%)
Nov 04, 2020 3.620 4.030 3.620 3.900 44,485 -0.04(-1.02%)
Nov 03, 2020 3.940 3.990 3.900 3.940 6,300 -0.01(-0.25%)
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.