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 31, 2022 1.030 1.070 1.050 5,606 +0.04(+3.96%)
Jan 28, 2022 1.060 1.070 1.010 1.010 50,371 -0.05(-4.72%)
Jan 27, 2022 1.070 1.080 1.020 1.060 19,268 -0.01(-0.93%)
Jan 26, 2022 1.120 1.150 1.070 1.070 5,146 -0.07(-6.14%)
Jan 25, 2022 1.040 1.180 1.010 1.140 8,131 +0.08(+7.55%)
Jan 24, 2022 1.150 1.150 1.030 1.060 11,972 -0.09(-7.83%)
Jan 21, 2022 1.190 1.190 1.150 1.150 6,900 -0.02(-1.71%)
Jan 19, 2022 1.170 8 -0.03(-2.50%)
Jan 18, 2022 1.200 1.200 1.180 1.200 3,179 +0.00(+0.00%)
Jan 17, 2022 1.180 1.200 1.160 1.200 4,606 +0.02(+1.69%)
Jan 14, 2022 1.160 1.210 1.160 1.180 23,416 +0.03(+2.61%)
Jan 13, 2022 1.150 1.150 1.150 1.150 160 +0.00(+0.00%)
Jan 12, 2022 1.120 1.150 1.120 1.150 8,800 +0.00(+0.00%)
Jan 11, 2022 1.200 1.200 1.100 1.150 44,500 -0.08(-6.50%)
Jan 07, 2022 1.230 1.230 1.230 1 +0.07(+6.03%)
Jan 06, 2022 1.160 1.180 1.160 1.160 5,538 +0.01(+0.87%)
Jan 05, 2022 1.210 1.210 1.150 1.150 10,300 -0.05(-4.17%)
Jan 04, 2022 1.180 1.240 1.180 1.200 6,209 +0.03(+2.56%)
Dec 31, 2021 1.170 1.170 1.170 0 -0.02(-1.68%)
Dec 30, 2021 1.320 1.320 1.190 1.190 26,283 -0.05(-4.03%)
Dec 29, 2021 1.270 1.290 1.210 1.240 65,342 +0.00(+0.00%)
Dec 24, 2021 1.240 1.240 1.240 0 +0.00(+0.00%)
Dec 23, 2021 1.230 1.250 1.220 1.240 15,900 -0.04(-3.13%)
Dec 22, 2021 1.210 1.280 1.210 1.280 24,125 -0.02(-1.54%)
Dec 21, 2021 1.190 1.330 1.190 1.300 24,373 +0.13(+11.11%)
Dec 20, 2021 1.250 1.250 1.170 1.170 17,918 -0.08(-6.40%)
Dec 17, 2021 1.240 1.270 1.240 1.250 6,100 +0.00(+0.00%)
Dec 16, 2021 1.270 1.270 1.250 1.250 21,100 +0.00(+0.00%)
Dec 15, 2021 1.180 1.250 1.180 1.250 21,801 +0.01(+0.81%)
Dec 14, 2021 1.220 1.260 1.200 1.240 10,483 +0.02(+1.64%)
Dec 13, 2021 1.220 1.280 1.170 1.220 70,015 -0.01(-0.81%)
Dec 10, 2021 1.250 1.260 1.220 1.230 168,615 -0.01(-0.81%)
Dec 09, 2021 1.280 1.280 1.240 1.240 1,629 -0.07(-5.34%)
Dec 08, 2021 1.330 1.330 1.240 1.310 34,575 -0.03(-2.24%)
Dec 07, 2021 1.340 1.390 1.340 1.340 12,440 -0.03(-2.19%)
Dec 06, 2021 1.390 1.390 1.320 1.370 5,600 +0.01(+0.74%)
Dec 03, 2021 1.400 1.400 1.320 1.360 2,212 -0.04(-2.86%)
Dec 02, 2021 1.270 1.450 1.270 1.400 108,638 +0.13(+10.24%)
Dec 01, 2021 1.290 1.290 1.270 1.270 3,301 +0.00(+0.00%)
Nov 30, 2021 1.280 1.300 1.280 1.270 41,556 +0.00(+0.00%)
Nov 29, 2021 1.290 1.300 1.270 1.270 5,318 -0.03(-2.31%)
Nov 26, 2021 1.400 1.400 1.280 1.300 53,707 -0.06(-4.41%)
Nov 25, 2021 1.350 1.360 1.350 1.360 1,000 -0.02(-1.45%)
Nov 24, 2021 1.490 1.490 1.350 1.380 13,918 -0.07(-4.83%)
Nov 23, 2021 1.430 1.490 1.430 1.450 36,175 +0.01(+0.69%)
Nov 22, 2021 1.390 1.450 1.370 1.440 21,760 +0.04(+2.86%)
Nov 19, 2021 1.280 1.400 1.260 1.400 40,105 +0.10(+7.69%)
Nov 18, 2021 1.380 1.300 1.300 1.300 71,442 -0.02(-1.52%)
Nov 17, 2021 1.290 1.400 1.270 1.320 270,820 +0.04(+3.13%)
Nov 16, 2021 1.390 1.390 1.280 1.280 277,572 -0.09(-6.57%)
Nov 15, 2021 1.400 1.400 1.370 1.370 120,870 +0.00(+0.00%)
Nov 12, 2021 1.440 1.490 1.340 1.370 583,772 -0.03(-2.14%)
Nov 11, 2021 1.440 1.440 1.370 1.400 52,777 +0.02(+1.45%)
Nov 10, 2021 1.610 1.380 74,792 -0.18(-11.54%)
Nov 09, 2021 1.620 1.790 1.480 1.560 105,053 -0.27(-14.75%)
Nov 08, 2021 2.020 2.030 1.500 1.830 124,658 -0.32(-14.88%)
Nov 05, 2021 2.080 2.180 2.080 2.150 42,997 +0.05(+2.38%)
Nov 04, 2021 2.160 2.160 2.100 2.100 13,050 -0.12(-5.41%)
Nov 03, 2021 2.300 2.300 2.160 2.220 33,076 +0.04(+1.83%)
Nov 02, 2021 2.220 2.220 2.110 2.180 10,528 -0.03(-1.36%)
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.