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 (%)
Jun 30, 2022 1.110 0 +0.22(+24.72%)
Jun 29, 2022 0.8700 0.8900 0.7800 0.8900 15,340 +0.00(+0.00%)
Jun 28, 2022 0.7000 0.8900 0.6300 0.8900 61,814 +0.19(+27.14%)
Jun 24, 2022 0.7000 0 +0.04(+6.06%)
Jun 22, 2022 0.6600 0 -0.01(-1.49%)
Jun 21, 2022 0.6800 0.6800 0.6600 0.6700 6,745 +0.01(+1.52%)
Jun 20, 2022 0.6600 0.6600 0.6600 0.6600 500 -0.04(-5.71%)
Jun 16, 2022 0.7000 5 -0.03(-4.11%)
Jun 15, 2022 0.7900 0.8000 0.7300 0.7300 8,000 -0.07(-8.75%)
Jun 14, 2022 0.8000 0.8000 0.8000 0.8000 6,500 +0.01(+1.27%)
Jun 10, 2022 0.7900 0 -0.01(-1.25%)
Jun 09, 2022 0.8000 0.8000 0.8000 0.8000 10,250 +0.00(+0.00%)
Jun 08, 2022 0.7900 0.8000 0.7900 0.8000 3,600 +0.01(+1.27%)
Jun 07, 2022 0.7900 0.8300 0.7900 0.7900 12,811 +0.00(+0.00%)
Jun 06, 2022 0.8000 0.8000 0.7900 0.7900 3,005 -0.05(-5.95%)
Jun 03, 2022 0.8400 0.8400 0.8400 0.8400 1,090 -0.07(-7.69%)
May 31, 2022 0.9100 13 +0.01(+1.11%)
May 30, 2022 0.9000 0.9200 0.9000 0.9000 6,360 +0.05(+5.88%)
May 27, 2022 0.8800 0.8800 0.8500 0.8500 1,500 +0.00(+0.00%)
May 26, 2022 0.7800 0.8500 0.7800 0.8500 256,220 +0.10(+13.33%)
May 25, 2022 0.7800 0.7800 0.7500 0.7500 9,000 -0.03(-3.85%)
May 20, 2022 0.7800 110 +0.02(+2.63%)
May 19, 2022 0.7500 0.8000 0.7500 0.7600 9,603 +0.03(+4.11%)
May 18, 2022 0.7500 0.7800 0.7200 0.7300 102,263 +0.03(+4.29%)
May 17, 2022 0.7100 0.7200 0.7000 0.7000 90,087 +0.04(+6.06%)
May 16, 2022 0.6000 0.6600 0.5700 0.6600 80,648 +0.09(+15.79%)
May 13, 2022 0.6000 0.6400 0.5500 0.5700 30,493 -0.05(-8.06%)
May 12, 2022 0.6500 0.6500 0.5500 0.6200 18,107 -0.06(-8.82%)
May 11, 2022 0.6800 0.6800 0.6800 0.6800 931 -0.03(-4.23%)
May 10, 2022 0.6700 0.7100 0.6700 0.7100 1,646 +0.06(+9.23%)
May 09, 2022 0.6900 0.6900 0.6500 0.6500 4,001 -0.05(-7.14%)
May 06, 2022 0.7000 0.7000 0.7000 0.7000 1,060 +0.00(+0.00%)
May 05, 2022 0.7500 0.7500 0.7000 0.7000 2,357 -0.06(-7.89%)
May 02, 2022 0.7600 53 +0.04(+5.56%)
Apr 29, 2022 0.7200 0.7200 0.7200 0.7200 2,139 +0.00(+0.00%)
Apr 28, 2022 0.7600 0.7600 0.6500 0.7200 29,372 -0.08(-10.00%)
Apr 26, 2022 0.8000 285 -0.01(-1.23%)
Apr 25, 2022 0.8300 0.8300 0.7500 0.8100 11,710 -0.02(-2.41%)
Apr 22, 2022 0.8900 0.9500 0.8300 0.8300 11,722 +0.01(+1.22%)
Apr 21, 2022 0.9300 0.9300 0.8200 0.8200 19,019 -0.11(-11.83%)
Apr 18, 2022 0.9300 300 -0.05(-5.10%)
Apr 14, 2022 0.9800 0 +0.08(+8.89%)
Apr 13, 2022 0.9000 0.9000 0.9000 0.9000 500 -0.07(-7.22%)
Apr 12, 2022 0.9100 0.9700 0.9100 0.9700 3,200 -0.02(-2.02%)
Apr 11, 2022 0.9300 1.000 0.9300 0.9900 6,555 +0.04(+4.21%)
Apr 08, 2022 0.9500 0.9500 0.9500 0.9500 504 -0.04(-4.04%)
Apr 07, 2022 0.9900 0.9900 0.9900 0.9900 1,021 +0.00(+0.00%)
Apr 06, 2022 0.9900 0.9900 0.9900 0.9900 700 +0.00(+0.00%)
Apr 05, 2022 0.9900 0.9900 0.9900 0.9900 1,010 +0.00(+0.00%)
Apr 04, 2022 0.9500 0.9900 0.9500 0.9900 2,564 +0.02(+2.06%)
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.