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 30, 2020 2.590 2.700 2.550 2.600 2,600 +0.01(+0.39%)
Apr 29, 2020 2.340 2.600 2.340 2.590 21,125 +0.19(+7.92%)
Apr 28, 2020 2.250 2.400 2.220 2.400 11,200 +0.15(+6.67%)
Apr 27, 2020 2.250 2.250 2.250 30 +0.00(+0.00%)
Apr 24, 2020 2.270 2.270 2.210 2.250 6,300 -0.02(-0.88%)
Apr 23, 2020 2.400 2.400 2.250 2.270 8,470 +0.01(+0.44%)
Apr 22, 2020 2.090 2.260 2.090 2.260 1,800 +0.28(+14.14%)
Apr 21, 2020 2.100 2.100 1.960 1.980 11,300 -0.09(-4.35%)
Apr 20, 2020 2.050 2.070 1.990 2.070 76,379 +0.02(+0.98%)
Apr 17, 2020 2.150 2.150 2.050 2.050 5,000 -0.01(-0.49%)
Apr 16, 2020 2.200 2.200 2.030 2.060 11,345 -0.14(-6.36%)
Apr 15, 2020 2.260 2.350 2.200 2.200 28,820 +0.06(+2.80%)
Apr 14, 2020 2.010 2.140 2.000 2.140 495,600 +0.29(+15.68%)
Apr 09, 2020 1.850 1.850 1.850 0 -0.15(-7.50%)
Apr 08, 2020 2.000 2.140 2.000 2.000 70,900 +0.03(+1.52%)
Apr 07, 2020 2.050 2.130 1.970 1.970 44,286 -0.08(-3.90%)
Apr 06, 2020 1.950 2.100 1.950 2.050 64,000 +0.10(+5.13%)
Apr 03, 2020 2.050 2.050 1.950 1.950 79,500 -0.03(-1.52%)
Apr 02, 2020 2.000 2.050 1.970 1.980 28,900 -0.02(-1.00%)
Apr 01, 2020 1.900 2.010 1.780 2.000 26,570 +0.02(+1.01%)
Mar 31, 2020 2.020 2.100 1.980 1.980 50,422 -0.02(-1.00%)
Mar 30, 2020 2.150 2.250 2.000 2.000 21,099 -0.21(-9.50%)
Mar 27, 2020 2.680 2.680 2.150 2.210 4,749 -0.32(-12.65%)
Mar 26, 2020 2.620 2.640 2.530 2.530 1,450 -0.04(-1.56%)
Mar 25, 2020 2.260 2.580 2.260 2.570 7,300 +0.35(+15.77%)
Mar 24, 2020 2.250 2.290 2.110 2.220 12,013 +0.02(+0.91%)
Mar 23, 2020 2.200 2.200 2.200 2.200 1,000 -0.05(-2.22%)
Mar 20, 2020 2.250 2.250 2.250 2.250 8,600 +0.00(+0.00%)
Mar 19, 2020 2.610 2.610 2.170 2.250 3,900 -0.42(-15.73%)
Mar 18, 2020 3.000 3.040 2.670 2.670 9,700 -0.19(-6.64%)
Mar 17, 2020 2.750 2.900 2.740 2.860 9,838 -0.24(-7.74%)
Mar 16, 2020 3.100 3.100 3.100 3.100 1,214 -0.01(-0.32%)
Mar 13, 2020 3.100 3.310 3.100 3.110 2,714 +0.15(+5.07%)
Mar 12, 2020 4.000 4.000 2.960 2.960 9,179 -0.38(-11.38%)
Mar 11, 2020 3.500 3.500 3.300 3.340 12,600 -0.16(-4.57%)
Mar 10, 2020 3.630 3.630 3.280 3.500 157,200 -0.18(-4.89%)
Mar 09, 2020 4.050 4.050 3.360 3.680 10,350 -0.37(-9.14%)
Mar 06, 2020 4.240 4.270 3.990 4.050 70,500 -0.21(-4.93%)
Mar 05, 2020 4.250 4.320 4.210 4.260 123,742 -0.04(-0.93%)
Mar 03, 2020 4.300 4.300 4.300 0 +0.05(+1.18%)
Mar 02, 2020 4.210 4.250 4.180 4.250 3,576 +0.04(+0.95%)
Feb 28, 2020 4.200 4.340 4.170 4.210 5,820 +0.01(+0.24%)
Feb 27, 2020 4.460 4.460 4.200 4.200 4,641 -0.30(-6.67%)
Feb 26, 2020 4.510 4.550 4.400 4.500 8,291 +0.00(+0.00%)
Feb 25, 2020 4.900 4.900 4.450 4.500 15,031 +0.18(+4.17%)
Feb 24, 2020 4.380 4.420 4.300 4.320 9,200 -0.08(-1.82%)
Feb 21, 2020 4.220 4.400 4.220 4.400 10,200 +0.26(+6.28%)
Feb 20, 2020 4.430 4.430 4.110 4.140 6,283 -0.31(-6.97%)
Feb 19, 2020 4.550 4.550 4.400 4.450 7,200 -0.15(-3.26%)
Feb 18, 2020 4.570 4.610 4.240 4.600 2,321 -0.04(-0.86%)
Feb 14, 2020 4.640 4.640 4.640 0 +0.09(+1.98%)
Feb 13, 2020 4.520 4.550 4.510 4.550 682 -0.04(-0.87%)
Feb 12, 2020 4.370 4.590 4.370 4.590 2,582 +0.04(+0.88%)
Feb 11, 2020 4.510 4.550 4.510 4.550 200 +0.09(+2.02%)
Feb 10, 2020 4.460 4.460 4.460 4.460 400 -0.01(-0.22%)
Feb 07, 2020 4.310 4.470 4.310 4.470 1,100 +0.07(+1.59%)
Feb 06, 2020 4.260 4.410 4.260 4.400 2,800 +0.08(+1.85%)
Feb 05, 2020 4.250 4.320 4.250 4.320 850 +0.07(+1.65%)
Feb 04, 2020 4.300 4.360 4.250 4.250 23,000 +0.00(+0.00%)
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.