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 (%)
Jul 31, 2019 6.830 6.940 6.780 6.880 13,900 +0.03(+0.44%)
Jul 30, 2019 6.920 6.950 6.850 6.850 19,212 -0.07(-1.01%)
Jul 29, 2019 6.910 6.980 6.880 6.920 11,895 +0.10(+1.47%)
Jul 26, 2019 6.990 6.990 6.770 6.820 9,711 -0.14(-2.01%)
Jul 25, 2019 6.850 7.020 6.800 6.960 11,580 +0.09(+1.31%)
Jul 24, 2019 6.590 6.910 6.590 6.870 20,750 +0.27(+4.09%)
Jul 23, 2019 6.600 6.690 6.590 6.600 15,342 -0.02(-0.30%)
Jul 22, 2019 6.380 6.620 6.370 6.620 9,179 +0.32(+5.08%)
Jul 19, 2019 6.130 6.300 6.130 6.300 15,470 +0.16(+2.61%)
Jul 18, 2019 6.100 6.200 5.940 6.140 34,688 +0.08(+1.32%)
Jul 17, 2019 6.130 6.180 6.060 6.060 18,302 -0.13(-2.10%)
Jul 16, 2019 6.110 6.200 6.110 6.190 5,098 +0.01(+0.16%)
Jul 15, 2019 6.240 6.260 6.150 6.180 13,900 +0.00(+0.00%)
Jul 12, 2019 6.060 6.500 6.060 6.180 3,650 -0.14(-2.22%)
Jul 11, 2019 6.460 6.500 6.050 6.320 8,528 +0.16(+2.60%)
Jul 10, 2019 6.290 6.290 6.110 6.160 16,302 -0.09(-1.44%)
Jul 09, 2019 6.410 6.410 6.080 6.250 29,136 -0.12(-1.88%)
Jul 08, 2019 6.510 6.820 6.110 6.370 16,451 -0.24(-3.63%)
Jul 05, 2019 6.550 6.620 6.360 6.610 15,050 +0.10(+1.54%)
Jul 04, 2019 6.190 6.650 5.900 6.510 9,704 +0.26(+4.16%)
Jul 03, 2019 6.310 6.550 6.040 6.250 14,180 -0.17(-2.65%)
Jul 02, 2019 6.220 6.430 6.220 6.420 3,500 +0.07(+1.10%)
Jun 28, 2019 6.350 6.350 6.350 0 -0.05(-0.78%)
Jun 27, 2019 6.470 6.540 6.330 6.400 33,200 -0.05(-0.78%)
Jun 26, 2019 6.640 6.700 6.130 6.450 41,999 -0.18(-2.71%)
Jun 25, 2019 6.950 6.970 6.420 6.630 16,143 -0.35(-5.01%)
Jun 24, 2019 7.300 7.530 6.870 6.980 48,260 -0.34(-4.64%)
Jun 21, 2019 6.920 7.430 6.920 7.320 8,200 -0.08(-1.08%)
Jun 20, 2019 7.400 7.660 7.150 7.400 15,800 +0.00(+0.00%)
Jun 19, 2019 7.430 7.460 6.780 7.400 522,762 -0.03(-0.40%)
Jun 18, 2019 7.350 7.460 7.350 7.430 30,750 +0.14(+1.92%)
Jun 17, 2019 7.460 7.460 7.280 7.290 13,047 -0.16(-2.15%)
Jun 14, 2019 7.400 7.610 7.370 7.450 48,576 +0.07(+0.95%)
Jun 13, 2019 7.490 7.490 7.040 7.380 2,900 -0.11(-1.47%)
Jun 12, 2019 7.420 7.550 7.300 7.490 19,400 +0.04(+0.54%)
Jun 11, 2019 7.360 7.450 7.350 7.450 30,464 +0.15(+2.05%)
Jun 10, 2019 7.300 7.410 7.270 7.300 14,600 -0.05(-0.68%)
Jun 07, 2019 7.360 7.430 7.350 7.350 12,752 -0.03(-0.41%)
Jun 06, 2019 7.400 7.870 7.320 7.380 23,555 -0.02(-0.27%)
Jun 05, 2019 7.550 7.560 7.400 7.400 21,098 -0.03(-0.40%)
Jun 04, 2019 7.550 7.570 7.430 7.430 21,099 -0.12(-1.59%)
Jun 03, 2019 7.370 7.760 7.370 7.550 40,633 +0.20(+2.72%)
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%)
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.