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 (%)
Dec 30, 2022 0.4500 0 +0.04(+9.76%)
Dec 29, 2022 0.4100 0.4100 0.4100 0.4100 8,500 +0.05(+13.89%)
Dec 28, 2022 0.3600 0.3600 0.3400 0.3600 42,158 +0.00(+0.00%)
Dec 23, 2022 0.3600 0 -0.04(-10.00%)
Dec 22, 2022 0.4100 0.4500 0.4000 0.4000 25,502 +0.04(+9.59%)
Dec 21, 2022 0.4000 0.4000 0.3650 0.3650 20,351 -0.04(-10.98%)
Dec 20, 2022 0.3450 0.4100 0.3400 0.4100 29,100 +0.05(+13.89%)
Dec 19, 2022 0.3950 0.4300 0.3600 0.3600 24,700 -0.02(-5.26%)
Dec 16, 2022 0.3800 0.3800 0.3800 0.3800 501 -0.03(-7.32%)
Dec 15, 2022 0.3900 0.4500 0.3500 0.4100 81,535 -0.04(-8.89%)
Dec 14, 2022 0.4050 0.4500 0.3800 0.4500 41,015 -0.02(-4.26%)
Dec 13, 2022 0.5000 0.5000 0.3950 0.4700 122,520 +0.00(+0.00%)
Dec 12, 2022 0.4800 0.4800 0.4050 0.4700 4,071 +0.09(+23.68%)
Dec 02, 2022 0.3800 0 -0.01(-2.56%)
Dec 01, 2022 0.3900 0.3900 0.3900 0.3900 1,500 -0.06(-13.33%)
Nov 30, 2022 0.4100 0.4500 0.3800 0.4500 4,000 +0.04(+9.76%)
Nov 29, 2022 0.4100 0.4100 0.4100 0.4100 1,200 +0.00(+0.00%)
Nov 28, 2022 0.4400 0.4400 0.3900 0.4100 191,934 -0.03(-6.82%)
Nov 25, 2022 0.4400 0.4500 0.4400 0.4400 20,812 +0.00(+0.00%)
Nov 23, 2022 0.4400 0 +0.03(+7.32%)
Nov 22, 2022 0.4250 0.4400 0.4100 0.4100 10,523 -0.02(-3.53%)
Nov 21, 2022 0.4250 0.4300 0.4250 0.4250 2,800 -0.05(-10.53%)
Nov 17, 2022 0.4750 0 +0.03(+7.95%)
Nov 16, 2022 0.4200 0.4400 0.4200 0.4400 1,067 +0.01(+1.15%)
Nov 14, 2022 0.4350 0 +0.03(+6.10%)
Nov 11, 2022 0.4700 0.4700 0.4000 0.4100 59,010 -0.06(-12.77%)
Nov 10, 2022 0.4700 0.5200 0.4700 0.4700 23,001 +0.00(+0.00%)
Nov 09, 2022 0.5200 0.5200 0.4500 0.4700 15,000 -0.11(-18.97%)
Nov 08, 2022 0.5600 0.5800 0.5600 0.5800 4,914 +0.00(+0.00%)
Nov 07, 2022 0.5200 0.5800 0.5200 0.5800 7,010 +0.14(+31.82%)
Nov 04, 2022 0.4400 0.4400 0.4400 0.4400 5,500 -0.01(-2.22%)
Nov 03, 2022 0.5200 0.5700 0.4500 0.4500 33,402 -0.10(-18.18%)
Nov 02, 2022 0.5500 0.5500 0.5000 0.5500 12,585 +0.00(+0.00%)
Nov 01, 2022 0.4900 0.5500 0.4900 0.5500 1,000 +0.05(+10.00%)
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%)
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.