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 29, 2019 3.740 3.880 3.700 3.880 33,501 +0.19(+5.15%)
Nov 28, 2019 3.450 3.700 3.450 3.690 31,900 +0.20(+5.73%)
Nov 27, 2019 3.350 3.490 3.280 3.490 41,892 +0.20(+6.08%)
Nov 26, 2019 3.300 3.350 3.170 3.290 19,440 +0.12(+3.79%)
Nov 25, 2019 3.070 3.270 3.020 3.170 30,110 +0.10(+3.26%)
Nov 22, 2019 2.710 3.130 2.710 3.070 14,961 +0.05(+1.66%)
Nov 21, 2019 3.000 3.420 2.990 3.020 102,461 +0.17(+5.96%)
Nov 20, 2019 2.500 2.850 2.500 2.850 47,960 +0.41(+16.80%)
Nov 19, 2019 2.250 2.480 2.250 2.440 2,718,485 -0.06(-2.40%)
Nov 18, 2019 2.850 2.850 2.440 2.500 67,200 -0.31(-11.03%)
Nov 15, 2019 2.700 2.900 2.700 2.810 45,100 +0.11(+4.07%)
Nov 14, 2019 3.300 3.300 2.700 2.700 408,394 -0.33(-10.89%)
Nov 13, 2019 4.240 4.300 3.010 3.030 2,673,460 -1.96(-39.28%)
Nov 12, 2019 4.980 4.990 4.440 4.990 45,473 -0.01(-0.20%)
Nov 11, 2019 5.060 5.060 5.000 5.000 1,700 -0.03(-0.60%)
Nov 08, 2019 5.080 5.080 4.490 5.030 93,897 -0.06(-1.18%)
Nov 07, 2019 5.110 5.280 4.890 5.090 36,529 +0.06(+1.19%)
Nov 06, 2019 5.380 5.380 4.840 5.030 54,720 -0.42(-7.71%)
Nov 05, 2019 5.590 5.590 5.270 5.450 27,934 -0.07(-1.27%)
Nov 04, 2019 5.900 5.920 5.310 5.520 29,410 -0.40(-6.76%)
Nov 01, 2019 5.950 6.070 5.380 5.920 16,686 +0.00(+0.00%)
Oct 31, 2019 6.150 6.370 5.920 5.920 13,500 -0.15(-2.47%)
Oct 30, 2019 5.820 6.090 5.420 6.070 25,000 +0.33(+5.75%)
Oct 29, 2019 5.340 6.030 5.060 5.740 23,917 +0.33(+6.10%)
Oct 28, 2019 5.010 5.750 5.010 5.410 29,463 +0.43(+8.63%)
Oct 25, 2019 4.820 5.020 4.820 4.980 1,300 +0.17(+3.53%)
Oct 24, 2019 5.180 5.180 4.550 4.810 16,894 -0.34(-6.60%)
Oct 23, 2019 5.080 5.160 5.080 5.150 1,100 -0.02(-0.39%)
Oct 22, 2019 5.160 5.170 5.140 5.170 1,950 +0.04(+0.78%)
Oct 21, 2019 5.100 5.130 5.080 5.130 2,601 +0.04(+0.79%)
Oct 18, 2019 4.870 5.370 4.870 5.090 9,394 +0.30(+6.26%)
Oct 17, 2019 4.680 4.910 4.680 4.790 3,522 +0.13(+2.79%)
Oct 16, 2019 4.050 4.660 4.050 4.660 8,036 +0.40(+9.39%)
Oct 15, 2019 4.270 4.270 4.180 4.260 3,500 -0.06(-1.39%)
Oct 11, 2019 4.320 4.320 4.320 0 +0.14(+3.35%)
Oct 10, 2019 4.320 4.320 4.180 4.180 4,102 -0.15(-3.46%)
Oct 09, 2019 4.400 4.400 4.160 4.330 70,682 -0.04(-0.92%)
Oct 08, 2019 4.350 4.420 4.120 4.370 11,699 -0.05(-1.13%)
Oct 07, 2019 4.400 4.420 4.400 4.420 1,800 +0.01(+0.23%)
Oct 04, 2019 4.400 4.430 4.390 4.410 6,088 +0.03(+0.68%)
Oct 03, 2019 4.230 4.380 4.210 4.380 3,100 +0.18(+4.29%)
Oct 02, 2019 4.030 4.200 4.030 4.200 3,502 +0.14(+3.45%)
Oct 01, 2019 4.200 4.260 4.050 4.060 159,200 +0.01(+0.25%)
Sep 30, 2019 4.320 4.320 3.990 4.050 18,189 -0.29(-6.68%)
Sep 27, 2019 4.310 4.500 4.310 4.340 12,350 -0.01(-0.23%)
Sep 26, 2019 3.920 4.410 3.920 4.350 1,811,581 +0.40(+10.13%)
Sep 25, 2019 3.990 4.040 3.950 3.950 2,500 -0.01(-0.25%)
Sep 24, 2019 4.020 4.020 3.920 3.960 115,400 -0.05(-1.25%)
Sep 23, 2019 4.070 4.070 4.010 4.010 9,086 -0.06(-1.47%)
Sep 20, 2019 4.100 4.250 4.070 4.070 793,709 -0.10(-2.40%)
Sep 19, 2019 4.300 4.300 4.170 4.170 4,250 -0.11(-2.57%)
Sep 18, 2019 4.260 4.280 4.260 4.280 3,700 -0.02(-0.47%)
Sep 17, 2019 4.360 4.360 4.290 4.300 754 +0.02(+0.47%)
Sep 16, 2019 4.360 4.360 4.250 4.280 4,100 -0.03(-0.70%)
Sep 13, 2019 4.310 4.310 4.310 4.310 1,300 -0.07(-1.60%)
Sep 12, 2019 4.350 4.380 4.250 4.380 8,668 +0.03(+0.69%)
Sep 11, 2019 4.350 4.350 4.350 4.350 100 -0.02(-0.46%)
Sep 10, 2019 4.490 4.500 4.270 4.370 9,200 -0.08(-1.80%)
Sep 09, 2019 4.580 4.580 4.450 4.450 20,061 -0.04(-0.89%)
Sep 06, 2019 4.490 4.520 4.460 4.490 2,229 -0.01(-0.22%)
Sep 05, 2019 4.150 4.500 4.150 4.500 17,650 +0.42(+10.29%)
Sep 04, 2019 4.060 4.180 4.040 4.080 7,805 +0.04(+0.99%)
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.