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 (%)
Mar 29, 2019 8.210 8.210 7.810 7.900 1,133,550 -0.29(-3.54%)
Mar 28, 2019 8.950 8.950 7.960 8.190 288,031 -1.01(-10.98%)
Mar 27, 2019 8.860 9.200 8.800 9.200 61,055 +0.34(+3.84%)
Mar 26, 2019 9.200 9.200 8.860 8.860 11,400 -0.34(-3.70%)
Mar 25, 2019 9.250 9.310 9.190 9.200 12,146 -0.07(-0.76%)
Mar 22, 2019 8.910 9.270 8.910 9.270 19,352 +0.36(+4.04%)
Mar 21, 2019 9.220 9.250 8.800 8.910 1,100 -0.19(-2.09%)
Mar 20, 2019 9.050 9.100 9.000 9.100 1,709 +0.01(+0.11%)
Mar 19, 2019 9.310 9.360 9.090 9.090 8,700 -0.22(-2.36%)
Mar 18, 2019 9.400 9.400 9.310 9.310 5,234 -0.08(-0.85%)
Mar 15, 2019 9.120 9.400 9.120 9.390 2,137 +0.32(+3.53%)
Mar 14, 2019 9.320 9.320 8.980 9.070 2,000 -0.28(-2.99%)
Mar 13, 2019 8.890 9.350 8.890 9.350 4,202 +0.49(+5.53%)
Mar 12, 2019 9.220 9.220 8.860 8.860 7,450 -0.36(-3.90%)
Mar 11, 2019 9.300 9.330 9.070 9.220 3,800 -0.11(-1.18%)
Mar 08, 2019 8.750 9.330 8.750 9.330 1,250 +0.58(+6.63%)
Mar 07, 2019 9.010 9.010 8.750 8.750 13,400 -0.30(-3.31%)
Mar 06, 2019 9.240 9.250 9.000 9.050 114,951 -0.20(-2.16%)
Mar 05, 2019 9.280 9.320 9.240 9.250 105,987 +0.11(+1.20%)
Mar 04, 2019 9.290 9.340 9.140 9.140 27,127 -0.20(-2.14%)
Mar 01, 2019 9.050 9.340 9.050 9.340 1,639 +0.34(+3.78%)
Feb 28, 2019 9.350 9.400 9.000 9.000 13,665 -0.40(-4.26%)
Feb 27, 2019 9.440 9.440 9.400 9.400 440 -0.10(-1.05%)
Feb 26, 2019 9.540 9.550 9.480 9.500 31,327 +0.11(+1.17%)
Feb 25, 2019 9.980 9.980 9.390 9.390 6,530 -0.01(-0.11%)
Feb 22, 2019 9.200 9.460 9.200 9.400 8,547 +0.21(+2.29%)
Feb 21, 2019 9.040 9.190 9.040 9.190 1,229 +0.19(+2.11%)
Feb 20, 2019 9.260 9.430 9.000 9.000 15,579 -0.25(-2.70%)
Feb 19, 2019 9.910 9.910 9.250 9.250 29,880 -0.25(-2.63%)
Feb 15, 2019 9.500 9.500 9.500 0 +0.41(+4.51%)
Feb 14, 2019 9.000 9.190 9.000 9.090 136,923 +0.09(+1.00%)
Feb 13, 2019 9.040 9.100 8.990 9.000 128,000 -0.06(-0.66%)
Feb 12, 2019 8.710 9.200 8.710 9.060 267,539 +0.20(+2.26%)
Feb 11, 2019 8.870 8.880 8.840 8.860 2,200 -0.01(-0.11%)
Feb 08, 2019 8.900 8.910 8.820 8.870 29,435 -0.03(-0.34%)
Feb 07, 2019 8.970 8.990 8.900 8.900 4,075 -0.05(-0.56%)
Feb 06, 2019 8.900 8.950 8.840 8.950 5,900 +0.10(+1.13%)
Feb 05, 2019 8.850 8.900 8.850 8.850 18,338 -0.01(-0.11%)
Feb 04, 2019 8.720 8.870 8.700 8.860 34,332 +0.05(+0.57%)
Feb 01, 2019 8.510 8.860 8.510 8.810 66,578 +0.51(+6.14%)
Jan 31, 2019 8.480 8.480 7.870 8.300 3,006,933 -0.20(-2.35%)
Jan 30, 2019 8.510 8.510 8.360 8.500 1,610 +0.01(+0.12%)
Jan 29, 2019 8.580 8.580 8.370 8.490 13,225 -0.06(-0.70%)
Jan 28, 2019 8.640 8.640 8.420 8.550 7,392 -0.15(-1.72%)
Jan 25, 2019 8.150 8.700 7.980 8.700 9,815 +0.56(+6.88%)
Jan 24, 2019 8.320 8.360 8.020 8.140 5,200 -0.21(-2.51%)
Jan 23, 2019 8.500 8.530 8.250 8.350 58,950 -0.15(-1.76%)
Jan 22, 2019 8.570 8.750 8.400 8.500 11,198 -0.09(-1.05%)
Jan 21, 2019 8.650 8.750 8.590 8.590 4,600 +0.00(+0.00%)
Jan 18, 2019 8.290 8.680 8.270 8.590 10,039 +0.31(+3.74%)
Jan 17, 2019 8.470 8.470 8.280 8.280 6,895 -0.21(-2.47%)
Jan 16, 2019 8.480 8.590 8.480 8.490 7,665 +0.02(+0.24%)
Jan 15, 2019 8.540 8.750 8.420 8.470 31,374 -0.04(-0.47%)
Jan 14, 2019 8.550 8.750 8.450 8.510 17,000 -0.06(-0.70%)
Jan 11, 2019 8.910 8.910 8.570 8.570 12,450 -0.38(-4.25%)
Jan 09, 2019 8.950 8.950 8.950 0 -0.08(-0.89%)
Jan 08, 2019 8.720 9.090 8.720 9.030 2,810 +0.48(+5.61%)
Jan 07, 2019 9.670 9.670 8.550 8.550 308,462 -1.10(-11.40%)
Jan 04, 2019 9.840 9.840 9.620 9.650 7,219 -0.23(-2.33%)
Jan 03, 2019 10.32 10.32 9.840 9.880 57,293 -0.47(-4.54%)
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.