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 (%)
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%)
Apr 01, 2022 0.9800 0.9900 0.9700 0.9700 2,210 +0.01(+1.04%)
Mar 31, 2022 0.9500 0.9900 0.9500 0.9600 4,790 -0.04(-4.00%)
Mar 30, 2022 0.9500 1.000 0.9500 1.000 2,629 +0.05(+5.26%)
Mar 29, 2022 0.9800 1.000 0.9500 0.9500 10,368 -0.04(-4.04%)
Mar 28, 2022 0.8500 1.090 0.8500 0.9900 26,350 +0.10(+11.24%)
Mar 25, 2022 0.8900 0.8900 0.8900 0.8900 11,000 -0.01(-1.11%)
Mar 24, 2022 0.8200 0.9000 0.7800 0.9000 42,596 +0.02(+2.27%)
Mar 23, 2022 0.8500 0.8800 0.8400 0.8800 14,612 +0.05(+6.02%)
Mar 22, 2022 0.8500 0.8800 0.8300 0.8300 47,763 -0.07(-7.78%)
Mar 18, 2022 0.9000 76 -0.04(-4.26%)
Mar 17, 2022 0.9800 1.000 0.9400 0.9400 14,499 -0.05(-5.05%)
Mar 16, 2022 1.070 1.070 0.9900 0.9900 4,563 -0.04(-3.88%)
Mar 15, 2022 1.170 1.170 1.030 1.030 11,739 -0.12(-10.43%)
Mar 14, 2022 1.170 1.170 1.100 1.150 1,617 +0.00(+0.00%)
Mar 11, 2022 1.170 1.170 1.080 1.150 72,197 +0.04(+3.60%)
Mar 10, 2022 1.120 1.120 1.060 1.110 22,684 +0.05(+4.72%)
Mar 09, 2022 0.9500 1.060 0.9500 1.060 55,579 +0.13(+13.98%)
Mar 08, 2022 0.8200 0.9300 0.8200 0.9300 5,770 +0.08(+9.41%)
Mar 07, 2022 0.8400 0.8800 0.8000 0.8500 49,024 +0.05(+6.25%)
Mar 04, 2022 0.8100 0.8100 0.7500 0.8000 41,003 +0.00(+0.00%)
Mar 03, 2022 0.8300 0.8300 0.8000 0.8000 2,424 +0.00(+0.00%)
Mar 02, 2022 0.7600 0.8000 0.7500 0.8000 9,001 +0.10(+14.29%)
Mar 01, 2022 0.7300 0.7500 0.6800 0.7000 8,800 -0.01(-1.41%)
Feb 25, 2022 0.7100 32 -0.01(-1.39%)
Feb 24, 2022 0.7600 0.7600 0.7200 0.7200 49,400 +0.01(+1.41%)
Feb 23, 2022 0.8000 0.8000 0.7100 0.7100 4,287 -0.10(-12.35%)
Feb 22, 2022 0.8300 0.8300 0.8100 0.8100 2,061 -0.02(-2.41%)
Feb 18, 2022 0.8300 0 -0.03(-3.49%)
Feb 17, 2022 0.8700 0.8700 0.8500 0.8600 4,497 +0.01(+1.18%)
Feb 16, 2022 0.8800 0.8800 0.8500 0.8500 39,185 -0.01(-1.16%)
Feb 15, 2022 0.8800 0.8800 0.8600 0.8600 12,350 -0.01(-1.15%)
Feb 14, 2022 0.8700 0.8800 0.8700 0.8700 3,657 -0.03(-3.33%)
Feb 11, 2022 0.9000 0.9200 0.9000 0.9000 42,321 +0.00(+0.00%)
Feb 10, 2022 0.9200 0.9200 0.9000 0.9000 10,215 -0.02(-2.17%)
Feb 09, 2022 0.9500 0.9700 0.9200 0.9200 9,212 -0.01(-1.08%)
Feb 08, 2022 1.040 1.040 0.9300 0.9300 21,158 -0.07(-7.00%)
Feb 07, 2022 1.000 1.010 0.9800 1.000 9,850 +0.01(+1.01%)
Feb 04, 2022 1.030 1.030 0.9800 0.9900 59,969 -0.06(-5.71%)
Feb 03, 2022 1.050 1.050 742 -0.01(-0.94%)
Feb 02, 2022 1.120 1.120 1.060 1.060 1,358 -0.01(-0.93%)
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.