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 (%)
Sep 30, 2019 4.320 4.320 3.990 4.050 18,189 -0.29(-6.68%)
Sep 27, 2019 4.310 4.500 4.310 4.340 12,350 -0.01(-0.23%)
Sep 26, 2019 3.920 4.410 3.920 4.350 1,811,581 +0.40(+10.13%)
Sep 25, 2019 3.990 4.040 3.950 3.950 2,500 -0.01(-0.25%)
Sep 24, 2019 4.020 4.020 3.920 3.960 115,400 -0.05(-1.25%)
Sep 23, 2019 4.070 4.070 4.010 4.010 9,086 -0.06(-1.47%)
Sep 20, 2019 4.100 4.250 4.070 4.070 793,709 -0.10(-2.40%)
Sep 19, 2019 4.300 4.300 4.170 4.170 4,250 -0.11(-2.57%)
Sep 18, 2019 4.260 4.280 4.260 4.280 3,700 -0.02(-0.47%)
Sep 17, 2019 4.360 4.360 4.290 4.300 754 +0.02(+0.47%)
Sep 16, 2019 4.360 4.360 4.250 4.280 4,100 -0.03(-0.70%)
Sep 13, 2019 4.310 4.310 4.310 4.310 1,300 -0.07(-1.60%)
Sep 12, 2019 4.350 4.380 4.250 4.380 8,668 +0.03(+0.69%)
Sep 11, 2019 4.350 4.350 4.350 4.350 100 -0.02(-0.46%)
Sep 10, 2019 4.490 4.500 4.270 4.370 9,200 -0.08(-1.80%)
Sep 09, 2019 4.580 4.580 4.450 4.450 20,061 -0.04(-0.89%)
Sep 06, 2019 4.490 4.520 4.460 4.490 2,229 -0.01(-0.22%)
Sep 05, 2019 4.150 4.500 4.150 4.500 17,650 +0.42(+10.29%)
Sep 04, 2019 4.060 4.180 4.040 4.080 7,805 +0.04(+0.99%)
Sep 03, 2019 4.100 4.150 4.040 4.040 13,566 -0.07(-1.70%)
Aug 30, 2019 4.110 4.110 4.110 0 -0.11(-2.61%)
Aug 29, 2019 4.300 4.350 4.220 4.220 31,016 -0.10(-2.31%)
Aug 28, 2019 4.190 4.390 4.140 4.320 338,335 +0.15(+3.60%)
Aug 27, 2019 4.250 4.290 4.140 4.170 9,700 -0.08(-1.88%)
Aug 26, 2019 4.300 4.350 4.220 4.250 37,051 -0.06(-1.39%)
Aug 23, 2019 4.600 4.600 4.310 4.310 1,900 -0.05(-1.15%)
Aug 22, 2019 4.700 4.750 4.360 4.360 33,513 -0.34(-7.23%)
Aug 21, 2019 4.950 4.950 4.700 4.700 14,000 -0.28(-5.62%)
Aug 20, 2019 4.950 4.990 4.950 4.980 1,300 -0.02(-0.40%)
Aug 16, 2019 5.000 5.000 5.000 0 +0.30(+6.38%)
Aug 15, 2019 4.710 4.710 4.700 4.700 3,400 +0.00(+0.00%)
Aug 14, 2019 4.870 4.870 4.700 4.700 24,330 -0.23(-4.67%)
Aug 13, 2019 4.920 4.930 4.730 4.930 7,889 +0.02(+0.41%)
Aug 12, 2019 5.050 5.050 4.770 4.910 15,700 -0.16(-3.16%)
Aug 09, 2019 5.750 5.750 5.040 5.070 11,608 -0.60(-10.58%)
Aug 08, 2019 6.020 6.090 5.670 5.670 6,280 -0.42(-6.90%)
Aug 07, 2019 6.690 6.690 5.870 6.090 42,059 -0.81(-11.74%)
Aug 06, 2019 6.960 6.960 6.900 6.900 7,200 -0.05(-0.72%)
Aug 02, 2019 6.950 6.950 6.950 0 -0.08(-1.14%)
Aug 01, 2019 6.860 7.030 6.860 7.030 13,366 +0.15(+2.18%)
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%)
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.