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 (%)
Aug 31, 2020 3.480 3.600 3.290 3.360 15,600 -0.11(-3.17%)
Aug 28, 2020 3.090 3.500 3.090 3.470 2,134 -0.12(-3.34%)
Aug 27, 2020 3.360 3.640 3.330 3.590 21,960 +0.21(+6.21%)
Aug 26, 2020 3.340 3.390 3.280 3.380 925 +0.03(+0.90%)
Aug 25, 2020 3.520 3.520 3.340 3.350 7,400 -0.16(-4.56%)
Aug 24, 2020 3.690 3.690 3.500 3.510 3,862 +0.06(+1.74%)
Aug 21, 2020 3.500 3.500 3.350 3.450 2,746 -0.06(-1.71%)
Aug 20, 2020 3.460 3.510 3.450 3.510 2,200 +0.03(+0.86%)
Aug 19, 2020 3.420 3.570 3.420 3.480 21,955 +0.15(+4.50%)
Aug 18, 2020 3.420 3.420 3.110 3.330 27,608 +0.07(+2.15%)
Aug 17, 2020 3.330 3.390 3.170 3.260 30,377 +0.19(+6.19%)
Aug 14, 2020 3.410 3.490 3.000 3.070 128,264 +0.28(+10.04%)
Aug 13, 2020 2.450 2.800 2.440 2.790 39,420 +0.38(+15.77%)
Aug 12, 2020 2.400 2.450 2.400 2.410 40,830 +0.06(+2.55%)
Aug 11, 2020 2.380 2.400 2.340 2.350 35,850 +0.00(+0.00%)
Aug 10, 2020 2.350 2.400 2.350 2.350 9,800 +0.01(+0.43%)
Aug 07, 2020 2.440 2.440 2.330 2.340 15,100 -0.09(-3.70%)
Aug 04, 2020 2.430 2.430 2.430 0 +0.02(+0.83%)
Jul 31, 2020 2.410 2.410 2.410 0 +0.07(+2.99%)
Jul 30, 2020 2.300 2.340 2.290 2.340 3,600 +0.04(+1.74%)
Jul 29, 2020 2.200 2.300 2.200 2.300 22,000 +0.11(+5.02%)
Jul 28, 2020 2.250 2.250 2.190 2.190 26,800 -0.05(-2.23%)
Jul 27, 2020 2.210 2.260 2.130 2.240 30,700 +0.01(+0.45%)
Jul 24, 2020 2.250 2.280 2.230 2.230 50,300 +0.01(+0.45%)
Jul 23, 2020 2.240 2.260 2.210 2.220 8,800 -0.03(-1.33%)
Jul 22, 2020 2.310 2.310 2.240 2.250 957 -0.10(-4.26%)
Jul 21, 2020 2.400 2.400 2.350 2.350 609 +0.00(+0.00%)
Jul 20, 2020 2.360 2.400 2.350 2.350 6,400 +0.07(+3.07%)
Jul 17, 2020 2.280 2.320 2.280 2.280 19,310 +0.04(+1.79%)
Jul 16, 2020 2.250 2.250 2.220 2.240 1,400 -0.02(-0.88%)
Jul 15, 2020 2.280 2.300 2.250 2.260 20,869 +0.05(+2.26%)
Jul 14, 2020 2.160 2.260 2.160 2.210 38,814 +0.03(+1.38%)
Jul 13, 2020 2.230 2.260 2.180 2.180 1,500 -0.03(-1.36%)
Jul 10, 2020 2.220 2.240 2.210 2.210 1,650 +0.01(+0.45%)
Jul 09, 2020 2.230 2.230 2.200 2.200 4,859 -0.05(-2.22%)
Jul 08, 2020 2.410 2.410 2.230 2.250 31,025 -0.21(-8.54%)
Jul 07, 2020 2.460 2.500 2.450 2.460 6,800 +0.00(+0.00%)
Jul 06, 2020 2.620 2.620 2.460 2.460 18,341 -0.05(-1.99%)
Jul 03, 2020 2.450 2.510 2.450 2.510 8,700 +0.08(+3.29%)
Jul 02, 2020 2.620 2.620 2.430 2.430 10,052 +0.00(+0.00%)
Jun 30, 2020 2.430 2.430 2.430 0 -0.14(-5.45%)
Jun 29, 2020 2.580 2.600 2.570 2.570 1,700 +0.01(+0.39%)
Jun 26, 2020 2.600 2.600 2.540 2.560 4,200 -0.06(-2.29%)
Jun 25, 2020 2.620 2.620 2.620 2.620 200 +0.01(+0.38%)
Jun 24, 2020 2.680 2.680 2.500 2.610 5,800 -0.09(-3.33%)
Jun 23, 2020 3.000 3.000 2.450 2.700 2,980 -0.25(-8.47%)
Jun 22, 2020 2.860 2.990 2.850 2.950 8,813 +0.20(+7.27%)
Jun 19, 2020 2.700 2.930 2.650 2.750 19,400 +0.00(+0.00%)
Jun 18, 2020 2.900 2.920 2.740 2.750 24,308 -0.17(-5.82%)
Jun 17, 2020 2.940 2.940 2.920 2.920 5,500 -0.03(-1.02%)
Jun 16, 2020 3.030 3.030 2.950 2.950 14,310 -0.04(-1.34%)
Jun 15, 2020 3.470 3.470 2.990 2.990 9,426 -0.01(-0.33%)
Jun 12, 2020 3.050 3.200 2.990 3.000 26,110 -0.20(-6.25%)
Jun 11, 2020 3.340 3.340 3.200 3.200 1,600 -0.25(-7.25%)
Jun 10, 2020 3.570 3.720 3.450 3.450 3,075 -0.27(-7.26%)
Jun 09, 2020 3.980 3.980 3.680 3.720 13,089 +0.24(+6.90%)
Jun 08, 2020 4.110 4.300 3.150 3.480 29,986 -0.27(-7.20%)
Jun 05, 2020 3.950 3.950 3.640 3.750 20,071 +1.03(+37.87%)
Jun 04, 2020 2.450 2.720 2.450 2.720 10,140 +0.33(+13.81%)
Jun 03, 2020 2.410 2.430 2.390 2.390 8,034 -0.01(-0.42%)
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.