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 (%)
May 31, 2019 7.510 7.690 7.350 7.350 7,088 -0.32(-4.17%)
May 30, 2019 7.330 7.670 7.330 7.670 32,398 +0.37(+5.07%)
May 29, 2019 7.710 7.710 7.290 7.300 22,400 -0.36(-4.70%)
May 28, 2019 7.930 7.930 7.320 7.660 25,873 +0.13(+1.73%)
May 27, 2019 7.380 7.540 7.250 7.530 14,800 +0.19(+2.59%)
May 24, 2019 7.680 7.710 7.300 7.340 29,700 -0.28(-3.67%)
May 23, 2019 7.690 7.800 7.620 7.620 11,000 -0.13(-1.68%)
May 22, 2019 7.780 7.810 7.650 7.750 25,221 -0.03(-0.39%)
May 21, 2019 7.790 7.820 7.650 7.780 16,208 +0.03(+0.39%)
May 17, 2019 7.750 7.750 7.750 0 +0.24(+3.20%)
May 16, 2019 7.140 7.560 7.140 7.510 13,519 +0.33(+4.60%)
May 15, 2019 7.010 7.300 6.990 7.180 640,077 +0.13(+1.84%)
May 14, 2019 6.970 7.150 6.970 7.050 42,008 +0.10(+1.44%)
May 13, 2019 7.050 7.380 6.930 6.950 24,103 -0.02(-0.29%)
May 10, 2019 7.130 7.200 6.950 6.970 23,815 -0.18(-2.52%)
May 09, 2019 7.290 7.290 7.150 7.150 35,101 -0.18(-2.46%)
May 08, 2019 7.360 7.360 7.330 7.330 12,020 -0.05(-0.68%)
May 07, 2019 7.420 7.440 7.380 7.380 13,823 -0.04(-0.54%)
May 06, 2019 7.580 7.590 7.420 7.420 28,157 -0.16(-2.11%)
May 03, 2019 7.680 7.700 7.580 7.580 46,722 -0.13(-1.69%)
May 02, 2019 7.600 7.730 7.590 7.710 24,100 +0.11(+1.45%)
May 01, 2019 7.350 7.750 7.350 7.600 55,501 -0.08(-1.04%)
Apr 30, 2019 7.730 7.750 7.660 7.680 33,310 -0.07(-0.90%)
Apr 29, 2019 7.580 7.750 7.580 7.750 32,225 +0.06(+0.78%)
Apr 26, 2019 7.440 7.780 7.440 7.690 18,904 +0.28(+3.78%)
Apr 25, 2019 7.510 7.570 7.380 7.410 3,125 -0.12(-1.59%)
Apr 24, 2019 7.750 7.750 7.490 7.530 6,215 -0.26(-3.34%)
Apr 23, 2019 7.760 7.800 7.750 7.790 18,736 +0.02(+0.26%)
Apr 22, 2019 7.630 7.800 7.600 7.770 22,727 +0.03(+0.39%)
Apr 18, 2019 7.740 7.740 7.740 0 +0.12(+1.57%)
Apr 17, 2019 7.600 7.800 7.600 7.620 12,424 -0.16(-2.06%)
Apr 16, 2019 7.750 7.800 7.740 7.780 11,347 +0.04(+0.52%)
Apr 15, 2019 7.790 7.800 7.720 7.740 11,455 -0.02(-0.26%)
Apr 12, 2019 7.890 7.900 7.650 7.760 27,500 -0.04(-0.51%)
Apr 11, 2019 7.860 7.900 7.750 7.800 31,183 -0.04(-0.51%)
Apr 10, 2019 7.890 7.900 7.790 7.840 16,422 -0.03(-0.38%)
Apr 09, 2019 7.530 8.060 7.480 7.870 41,708 +0.36(+4.79%)
Apr 08, 2019 7.400 7.740 7.400 7.510 34,205 +0.06(+0.81%)
Apr 05, 2019 7.410 7.500 7.410 7.450 105,319 +0.05(+0.68%)
Apr 04, 2019 7.460 7.460 7.380 7.400 6,279 -0.08(-1.07%)
Apr 03, 2019 7.600 7.600 7.480 7.480 4,959 +0.04(+0.54%)
Apr 02, 2019 7.200 7.440 7.200 7.440 6,159 +0.24(+3.33%)
Apr 01, 2019 7.920 8.020 7.100 7.200 48,576 -0.70(-8.86%)
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%)
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.