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 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%)
Nov 02, 2020 3.980 4.000 3.910 3.950 2,475 +0.08(+2.07%)
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%)
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.