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, 2022 0.5900 10 +0.02(+3.51%)
Aug 30, 2022 0.5700 0.5700 0.5700 0.5700 509 +0.02(+3.64%)
Aug 29, 2022 0.5700 0.5700 0.5400 0.5500 109,878 -0.01(-1.79%)
Aug 26, 2022 0.6000 0.6000 0.5600 0.5600 2,780 -0.07(-11.11%)
Aug 24, 2022 0.6300 0 +0.03(+5.00%)
Aug 23, 2022 0.5800 0.6000 0.5800 0.6000 25,756 +0.00(+0.00%)
Aug 22, 2022 0.6000 0.6000 0.6000 0.6000 504 +0.00(+0.00%)
Aug 19, 2022 0.6300 0.6300 0.5500 0.6000 47,946 -0.03(-4.76%)
Aug 18, 2022 0.6600 0.6600 0.6000 0.6300 20,522 -0.05(-7.35%)
Aug 17, 2022 0.6700 0.6900 0.6700 0.6800 2,500 -0.02(-2.86%)
Aug 15, 2022 0.7000 0 -0.05(-6.67%)
Aug 12, 2022 0.6900 0.7800 0.6500 0.7500 933,872 +0.10(+15.38%)
Aug 11, 2022 0.6300 0.7000 0.6000 0.6500 42,963 -0.04(-5.80%)
Aug 10, 2022 0.6900 0.6900 0.6900 0.6900 1,550 +0.01(+1.47%)
Aug 09, 2022 0.6700 0.6800 0.6300 0.6800 4,061 +0.01(+1.49%)
Aug 04, 2022 0.6700 90 +0.01(+1.52%)
Aug 03, 2022 0.6600 0.6600 0.6600 0.6600 2,497 +0.02(+3.13%)
Aug 02, 2022 0.6400 0.6400 0.6400 0.6400 2,207 -0.05(-7.25%)
Jul 29, 2022 0.6900 0 +0.01(+1.47%)
Jul 28, 2022 0.7300 0.7300 0.6800 0.6800 3,780 -0.04(-5.56%)
Jul 26, 2022 0.7200 19 +0.00(+0.00%)
Jul 25, 2022 0.7300 0.7300 0.7200 0.7200 2,705 -0.02(-2.70%)
Jul 22, 2022 0.7400 0.7400 0.7400 0.7400 1,500 -0.01(-1.33%)
Jul 21, 2022 0.8000 0.8000 0.7500 0.7500 6,000 -0.02(-2.60%)
Jul 20, 2022 0.7700 0.7900 0.7700 0.7700 6,501 +0.00(+0.00%)
Jul 19, 2022 0.7700 0.7700 0.7700 0.7700 915 -0.02(-2.53%)
Jul 18, 2022 0.8000 0.8000 0.7900 0.7900 7,414 +0.02(+2.60%)
Jul 15, 2022 0.8700 0.8700 0.7700 0.7700 2,750 -0.08(-9.41%)
Jul 14, 2022 0.8500 0.8500 0.8500 0.8500 2,507 -0.03(-3.41%)
Jul 13, 2022 0.9100 0.9700 0.8800 0.8800 4,500 -0.06(-6.38%)
Jul 11, 2022 0.9400 0 +0.00(+0.00%)
Jul 08, 2022 0.9600 0.9600 0.9400 0.9400 4,200 -0.02(-2.08%)
Jul 07, 2022 0.9000 0.9600 0.9000 0.9600 5,530 +0.00(+0.00%)
Jul 06, 2022 0.8000 0.9700 0.9600 0.9600 5,858 -0.04(-4.00%)
Jul 05, 2022 0.9500 1.100 0.8400 1.000 4,586 -0.05(-4.76%)
Jul 04, 2022 1.150 1.300 1.050 1.050 30,495 -0.06(-5.41%)
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%)
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.