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 (%)
Feb 25, 2022 0.7100 32 -0.01(-1.39%)
Feb 24, 2022 0.7600 0.7600 0.7200 0.7200 49,400 +0.01(+1.41%)
Feb 23, 2022 0.8000 0.8000 0.7100 0.7100 4,287 -0.10(-12.35%)
Feb 22, 2022 0.8300 0.8300 0.8100 0.8100 2,061 -0.02(-2.41%)
Feb 18, 2022 0.8300 0 -0.03(-3.49%)
Feb 17, 2022 0.8700 0.8700 0.8500 0.8600 4,497 +0.01(+1.18%)
Feb 16, 2022 0.8800 0.8800 0.8500 0.8500 39,185 -0.01(-1.16%)
Feb 15, 2022 0.8800 0.8800 0.8600 0.8600 12,350 -0.01(-1.15%)
Feb 14, 2022 0.8700 0.8800 0.8700 0.8700 3,657 -0.03(-3.33%)
Feb 11, 2022 0.9000 0.9200 0.9000 0.9000 42,321 +0.00(+0.00%)
Feb 10, 2022 0.9200 0.9200 0.9000 0.9000 10,215 -0.02(-2.17%)
Feb 09, 2022 0.9500 0.9700 0.9200 0.9200 9,212 -0.01(-1.08%)
Feb 08, 2022 1.040 1.040 0.9300 0.9300 21,158 -0.07(-7.00%)
Feb 07, 2022 1.000 1.010 0.9800 1.000 9,850 +0.01(+1.01%)
Feb 04, 2022 1.030 1.030 0.9800 0.9900 59,969 -0.06(-5.71%)
Feb 03, 2022 1.050 1.050 742 -0.01(-0.94%)
Feb 02, 2022 1.120 1.120 1.060 1.060 1,358 -0.01(-0.93%)
Feb 01, 2022 1.080 1.080 1.030 1.070 68,699 +0.02(+1.90%)
Jan 31, 2022 1.030 1.070 1.050 5,606 +0.04(+3.96%)
Jan 28, 2022 1.060 1.070 1.010 1.010 50,371 -0.05(-4.72%)
Jan 27, 2022 1.070 1.080 1.020 1.060 19,268 -0.01(-0.93%)
Jan 26, 2022 1.120 1.150 1.070 1.070 5,146 -0.07(-6.14%)
Jan 25, 2022 1.040 1.180 1.010 1.140 8,131 +0.08(+7.55%)
Jan 24, 2022 1.150 1.150 1.030 1.060 11,972 -0.09(-7.83%)
Jan 21, 2022 1.190 1.190 1.150 1.150 6,900 -0.02(-1.71%)
Jan 19, 2022 1.170 8 -0.03(-2.50%)
Jan 18, 2022 1.200 1.200 1.180 1.200 3,179 +0.00(+0.00%)
Jan 17, 2022 1.180 1.200 1.160 1.200 4,606 +0.02(+1.69%)
Jan 14, 2022 1.160 1.210 1.160 1.180 23,416 +0.03(+2.61%)
Jan 13, 2022 1.150 1.150 1.150 1.150 160 +0.00(+0.00%)
Jan 12, 2022 1.120 1.150 1.120 1.150 8,800 +0.00(+0.00%)
Jan 11, 2022 1.200 1.200 1.100 1.150 44,500 -0.08(-6.50%)
Jan 07, 2022 1.230 1.230 1.230 1 +0.07(+6.03%)
Jan 06, 2022 1.160 1.180 1.160 1.160 5,538 +0.01(+0.87%)
Jan 05, 2022 1.210 1.210 1.150 1.150 10,300 -0.05(-4.17%)
Jan 04, 2022 1.180 1.240 1.180 1.200 6,209 +0.03(+2.56%)
Dec 31, 2021 1.170 1.170 1.170 0 -0.02(-1.68%)
Dec 30, 2021 1.320 1.320 1.190 1.190 26,283 -0.05(-4.03%)
Dec 29, 2021 1.270 1.290 1.210 1.240 65,342 +0.00(+0.00%)
Dec 24, 2021 1.240 1.240 1.240 0 +0.00(+0.00%)
Dec 23, 2021 1.230 1.250 1.220 1.240 15,900 -0.04(-3.13%)
Dec 22, 2021 1.210 1.280 1.210 1.280 24,125 -0.02(-1.54%)
Dec 21, 2021 1.190 1.330 1.190 1.300 24,373 +0.13(+11.11%)
Dec 20, 2021 1.250 1.250 1.170 1.170 17,918 -0.08(-6.40%)
Dec 17, 2021 1.240 1.270 1.240 1.250 6,100 +0.00(+0.00%)
Dec 16, 2021 1.270 1.270 1.250 1.250 21,100 +0.00(+0.00%)
Dec 15, 2021 1.180 1.250 1.180 1.250 21,801 +0.01(+0.81%)
Dec 14, 2021 1.220 1.260 1.200 1.240 10,483 +0.02(+1.64%)
Dec 13, 2021 1.220 1.280 1.170 1.220 70,015 -0.01(-0.81%)
Dec 10, 2021 1.250 1.260 1.220 1.230 168,615 -0.01(-0.81%)
Dec 09, 2021 1.280 1.280 1.240 1.240 1,629 -0.07(-5.34%)
Dec 08, 2021 1.330 1.330 1.240 1.310 34,575 -0.03(-2.24%)
Dec 07, 2021 1.340 1.390 1.340 1.340 12,440 -0.03(-2.19%)
Dec 06, 2021 1.390 1.390 1.320 1.370 5,600 +0.01(+0.74%)
Dec 03, 2021 1.400 1.400 1.320 1.360 2,212 -0.04(-2.86%)
Dec 02, 2021 1.270 1.450 1.270 1.400 108,638 +0.13(+10.24%)
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.