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 (%)
Oct 30, 2020 4.180 4.180 3.820 3.870 20,225 -0.03(-0.77%)
Oct 29, 2020 3.900 3.940 3.900 3.900 2,800 +0.00(+0.00%)
Oct 28, 2020 3.950 3.950 3.890 3.900 8,608 -0.07(-1.76%)
Oct 27, 2020 3.960 4.020 3.960 3.970 994 +0.04(+1.02%)
Oct 26, 2020 3.920 3.940 3.900 3.930 5,500 -0.07(-1.75%)
Oct 23, 2020 4.000 4.050 4.000 4.000 600 +0.03(+0.76%)
Oct 22, 2020 3.970 3.970 3.970 3.970 300 +0.03(+0.76%)
Oct 21, 2020 3.840 3.940 3.840 3.940 2,700 +0.13(+3.41%)
Oct 20, 2020 3.760 3.810 3.760 3.810 950 +0.06(+1.60%)
Oct 19, 2020 3.680 3.820 3.680 3.750 1,977 +0.10(+2.74%)
Oct 16, 2020 3.700 3.700 3.600 3.650 20,002 -0.05(-1.35%)
Oct 15, 2020 3.680 3.700 3.670 3.700 2,300 +0.09(+2.49%)
Oct 14, 2020 3.740 3.740 3.610 3.610 7,191 -0.14(-3.73%)
Oct 13, 2020 3.800 3.800 3.740 3.750 23,536 -0.01(-0.27%)
Oct 09, 2020 3.760 3.760 3.760 0 -0.09(-2.34%)
Oct 08, 2020 3.630 3.850 3.630 3.850 11,369 +0.29(+8.15%)
Oct 07, 2020 3.520 3.560 3.480 3.560 1,823 +0.00(+0.00%)
Oct 06, 2020 3.410 3.600 3.400 3.560 29,630 +0.16(+4.71%)
Oct 02, 2020 3.400 3.400 3.400 0 +0.05(+1.49%)
Oct 01, 2020 3.340 3.350 3.340 3.350 1,100 +0.04(+1.21%)
Sep 30, 2020 3.230 3.310 3.230 3.310 39,000 +0.11(+3.44%)
Sep 29, 2020 3.150 3.240 3.150 3.200 4,083 +0.02(+0.63%)
Sep 28, 2020 3.180 3.180 3.180 3.180 490 +0.04(+1.27%)
Sep 25, 2020 3.060 3.140 3.060 3.140 12,700 +0.02(+0.64%)
Sep 24, 2020 3.080 3.120 3.080 3.120 600 +0.02(+0.65%)
Sep 23, 2020 3.230 3.230 3.060 3.100 6,700 -0.15(-4.62%)
Sep 22, 2020 3.340 3.340 3.250 3.250 1,130 -0.04(-1.22%)
Sep 21, 2020 3.080 3.350 3.060 3.290 14,270 +0.23(+7.52%)
Sep 18, 2020 3.150 3.150 3.060 3.060 1,050 -0.11(-3.47%)
Sep 17, 2020 3.120 3.170 3.120 3.170 4,000 +0.05(+1.60%)
Sep 16, 2020 3.230 3.230 3.120 3.120 5,050 -0.08(-2.50%)
Sep 15, 2020 3.390 3.390 3.090 3.200 10,175 -0.12(-3.61%)
Sep 14, 2020 3.300 3.340 3.180 3.320 3,500 +0.18(+5.73%)
Sep 11, 2020 3.150 3.220 3.100 3.140 10,549 -0.12(-3.68%)
Sep 10, 2020 3.230 3.300 3.190 3.260 12,300 -0.11(-3.26%)
Sep 09, 2020 3.440 3.450 3.370 3.370 1,300 +0.00(+0.00%)
Sep 04, 2020 3.370 3.370 3.370 0 +0.01(+0.30%)
Sep 02, 2020 3.360 3.360 3.360 0 +0.02(+0.60%)
Sep 01, 2020 3.380 3.380 3.340 3.340 2,200 -0.02(-0.60%)
Aug 31, 2020 3.480 3.600 3.290 3.360 15,600 -0.11(-3.17%)
Aug 28, 2020 3.090 3.500 3.090 3.470 2,134 -0.12(-3.34%)
Aug 27, 2020 3.360 3.640 3.330 3.590 21,960 +0.21(+6.21%)
Aug 26, 2020 3.340 3.390 3.280 3.380 925 +0.03(+0.90%)
Aug 25, 2020 3.520 3.520 3.340 3.350 7,400 -0.16(-4.56%)
Aug 24, 2020 3.690 3.690 3.500 3.510 3,862 +0.06(+1.74%)
Aug 21, 2020 3.500 3.500 3.350 3.450 2,746 -0.06(-1.71%)
Aug 20, 2020 3.460 3.510 3.450 3.510 2,200 +0.03(+0.86%)
Aug 19, 2020 3.420 3.570 3.420 3.480 21,955 +0.15(+4.50%)
Aug 18, 2020 3.420 3.420 3.110 3.330 27,608 +0.07(+2.15%)
Aug 17, 2020 3.330 3.390 3.170 3.260 30,377 +0.19(+6.19%)
Aug 14, 2020 3.410 3.490 3.000 3.070 128,264 +0.28(+10.04%)
Aug 13, 2020 2.450 2.800 2.440 2.790 39,420 +0.38(+15.77%)
Aug 12, 2020 2.400 2.450 2.400 2.410 40,830 +0.06(+2.55%)
Aug 11, 2020 2.380 2.400 2.340 2.350 35,850 +0.00(+0.00%)
Aug 10, 2020 2.350 2.400 2.350 2.350 9,800 +0.01(+0.43%)
Aug 07, 2020 2.440 2.440 2.330 2.340 15,100 -0.09(-3.70%)
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.