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 31, 2022 0.4300 0.5000 0.3950 0.5000 128,065 +0.05(+11.11%)
Oct 28, 2022 0.4650 0.4650 0.4500 0.4500 34,015 -0.04(-8.16%)
Oct 25, 2022 0.4900 0 +0.02(+3.16%)
Oct 24, 2022 0.5000 0.5000 0.4750 0.4750 1,000 -0.05(-8.65%)
Oct 21, 2022 0.5400 0.5400 0.5200 0.5200 2,500 +0.00(+0.00%)
Oct 19, 2022 0.5200 0 +0.01(+1.96%)
Oct 18, 2022 0.5100 0.5300 0.4850 0.5100 15,350 +0.02(+4.08%)
Oct 17, 2022 0.5200 0.5200 0.4600 0.4900 5,624 +0.00(+0.00%)
Oct 14, 2022 0.4900 0.4900 0.4900 0.4900 2,000 +0.03(+7.69%)
Oct 12, 2022 0.4550 10 -0.09(-15.74%)
Oct 07, 2022 0.5400 25 +0.00(+0.00%)
Oct 05, 2022 0.5400 330 +0.01(+1.89%)
Oct 04, 2022 0.5300 0.5300 0.5300 0.5300 501 +0.03(+6.00%)
Oct 03, 2022 0.6800 0.6800 0.5000 0.5000 11,180 +0.00(+0.00%)
Sep 30, 2022 0.4400 0.6000 0.4350 0.5000 41,850 +0.09(+20.48%)
Sep 29, 2022 0.4000 0.4150 0.4000 0.4150 231,303 +0.00(+0.00%)
Sep 27, 2022 0.4150 4 +0.01(+3.75%)
Sep 26, 2022 0.4000 0.4000 0.4000 0.4000 1,013 -0.02(-4.76%)
Sep 20, 2022 0.4200 0 -0.01(-1.18%)
Sep 19, 2022 0.4300 0.4300 0.4000 0.4250 5,787 +0.01(+1.19%)
Sep 16, 2022 0.5000 0.5000 0.4000 0.4200 132,385 -0.10(-19.23%)
Sep 15, 2022 0.5600 0.5600 0.5000 0.5200 6,775 -0.05(-8.77%)
Sep 14, 2022 0.5400 0.5700 0.5300 0.5700 15,328 +0.03(+5.56%)
Sep 13, 2022 0.5600 0.5600 0.5400 0.5400 2,086 -0.06(-10.00%)
Sep 12, 2022 0.5800 0.6000 0.5800 0.6000 12,283 +0.07(+13.21%)
Sep 09, 2022 0.5800 0.5800 0.5300 0.5300 11,201 -0.08(-13.11%)
Sep 08, 2022 0.6100 0.6100 0.6100 0.6100 1,500 -0.02(-3.17%)
Sep 07, 2022 0.6300 0.6300 0.6300 0.6300 624 +0.00(+0.00%)
Sep 06, 2022 0.6300 0.6300 0.6300 0.6300 1,200 +0.02(+3.28%)
Sep 02, 2022 0.6100 0 +0.02(+3.39%)
Aug 31, 2022 0.5900 10 +0.02(+3.51%)
Aug 30, 2022 0.5700 0.5700 0.5700 0.5700 509 +0.02(+3.64%)
Aug 29, 2022 0.5700 0.5700 0.5400 0.5500 109,878 -0.01(-1.79%)
Aug 26, 2022 0.6000 0.6000 0.5600 0.5600 2,780 -0.07(-11.11%)
Aug 24, 2022 0.6300 0 +0.03(+5.00%)
Aug 23, 2022 0.5800 0.6000 0.5800 0.6000 25,756 +0.00(+0.00%)
Aug 22, 2022 0.6000 0.6000 0.6000 0.6000 504 +0.00(+0.00%)
Aug 19, 2022 0.6300 0.6300 0.5500 0.6000 47,946 -0.03(-4.76%)
Aug 18, 2022 0.6600 0.6600 0.6000 0.6300 20,522 -0.05(-7.35%)
Aug 17, 2022 0.6700 0.6900 0.6700 0.6800 2,500 -0.02(-2.86%)
Aug 15, 2022 0.7000 0 -0.05(-6.67%)
Aug 12, 2022 0.6900 0.7800 0.6500 0.7500 933,872 +0.10(+15.38%)
Aug 11, 2022 0.6300 0.7000 0.6000 0.6500 42,963 -0.04(-5.80%)
Aug 10, 2022 0.6900 0.6900 0.6900 0.6900 1,550 +0.01(+1.47%)
Aug 09, 2022 0.6700 0.6800 0.6300 0.6800 4,061 +0.01(+1.49%)
Aug 04, 2022 0.6700 90 +0.01(+1.52%)
Aug 03, 2022 0.6600 0.6600 0.6600 0.6600 2,497 +0.02(+3.13%)
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.