Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maven Brands Inc (CSE: MJ )

0.0200 UNCHANGED
Last Price Updated: 9:30 AM EDT, Oct 5, 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 (%)
Jul 29, 2016 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jul 28, 2016 0.2600 0.2600 0.2500 0.2600 31,250 +0.00(+0.00%)
Jul 27, 2016 0.2500 0.2600 0.2500 0.2600 34,132 -0.02(-8.77%)
Jul 26, 2016 0.2650 0.2850 0.2500 0.2850 166,832 +0.02(+9.62%)
Jul 25, 2016 0.2850 0.2850 0.2600 0.2600 156,005 +0.00(+0.00%)
Jul 22, 2016 0.2600 0.2600 0.2600 0.2600 26,100 +0.01(+4.00%)
Jul 21, 2016 0.2600 0.2600 0.2450 0.2500 45,000 +0.00(+0.00%)
Jul 20, 2016 0.2400 0.2500 0.2400 0.2500 39,594 +0.00(+0.00%)
Jul 19, 2016 0.2650 0.2650 0.2400 0.2500 50,000 -0.02(-5.66%)
Jul 18, 2016 0.2600 0.2650 0.2600 0.2650 83,500 +0.01(+3.92%)
Jul 15, 2016 0.2650 0.2650 0.2550 0.2550 93,800 -0.01(-3.77%)
Jul 14, 2016 0.2650 0.2650 0.2650 0.2650 34,000 +0.00(+0.00%)
Jul 13, 2016 0.2800 0.2800 0.2650 0.2650 48,000 -0.02(-7.02%)
Jul 12, 2016 0.2900 0.2900 0.2800 0.2850 38,035 -0.01(-1.72%)
Jul 11, 2016 0.2800 0.2900 0.2800 0.2900 15,000 +0.01(+1.75%)
Jul 08, 2016 0.2950 0.2950 0.2850 0.2850 15,000 -0.01(-3.39%)
Jul 07, 2016 0.2850 0.2950 0.2850 0.2950 29,000 +0.01(+5.36%)
Jul 05, 2016 0.3000 0.3000 0.2700 0.2800 32,000 -0.02(-6.67%)
Jul 04, 2016 0.3000 0.3000 0.3000 0.3000 35,000 +0.01(+1.69%)
Jun 30, 2016 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
Jun 29, 2016 0.3100 0.3150 0.2750 0.2750 254,400 -0.03(-9.84%)
Jun 28, 2016 0.3000 0.3200 0.2800 0.3050 177,004 +0.01(+1.67%)
Jun 27, 2016 0.3300 0.3300 0.3000 0.3000 56,000 -0.03(-9.09%)
Jun 24, 2016 0.3000 0.3300 0.3000 0.3300 65,155 +0.03(+10.00%)
Jun 23, 2016 0.3200 0.3400 0.3000 0.3000 62,000 -0.02(-6.25%)
Jun 22, 2016 0.3100 0.3200 0.3100 0.3200 32,872 +0.03(+10.34%)
Jun 21, 2016 0.2900 0.2900 0.2850 0.2900 30,000 +0.00(+0.00%)
Jun 20, 2016 0.2900 0.2900 0.2900 0.2900 7,500 +0.00(+0.00%)
Jun 17, 2016 0.2900 0.2900 0.2850 0.2900 118,510 +0.01(+3.57%)
Jun 16, 2016 0.3200 0.3300 0.2800 0.2800 72,095 -0.02(-6.67%)
Jun 15, 2016 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 14, 2016 0.2700 0.3000 0.2700 0.3000 324,800 +0.03(+11.11%)
Jun 13, 2016 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jun 10, 2016 0.2650 0.2800 0.2500 0.2700 121,885 +0.01(+1.89%)
Jun 09, 2016 0.2750 0.2750 0.2600 0.2650 43,800 -0.02(-5.36%)
Jun 08, 2016 0.2400 0.2800 0.2400 0.2800 237,140 +0.05(+21.74%)
Jun 07, 2016 0.2300 0.2300 0.2300 0.2300 62,000 +0.01(+2.22%)
Jun 06, 2016 0.2300 0.2300 0.2250 0.2250 30,000 -0.01(-2.17%)
Jun 03, 2016 0.2350 0.2350 0.2250 0.2300 30,000 -0.00(-2.13%)
Jun 02, 2016 0.2350 0.2350 0.2300 0.2350 27,419 -0.01(-2.08%)
Jun 01, 2016 0.2400 0.2400 0.2300 0.2400 74,000 +0.00(+0.00%)
May 31, 2016 0.2500 0.2500 0.2300 0.2400 76,100 -0.01(-2.04%)
May 30, 2016 0.2450 0.2450 0.2450 0.2450 105,000 -0.01(-2.00%)
May 27, 2016 0.2450 0.2500 0.2450 0.2500 35,200 +0.02(+11.11%)
May 26, 2016 0.2300 0.2300 0.2250 0.2250 10,000 +0.00(+0.00%)
May 25, 2016 0.2350 0.2400 0.2250 0.2250 193,267 -0.01(-6.25%)
May 24, 2016 0.2400 0.2400 0.2400 0.2400 16,000 -0.01(-2.04%)
May 20, 2016 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
May 19, 2016 0.2450 0.2500 0.2350 0.2400 124,748 -0.01(-2.04%)
May 18, 2016 0.2350 0.2500 0.2300 0.2450 453,636 +0.01(+4.26%)
May 17, 2016 0.2150 0.2350 0.2150 0.2350 95,265 +0.02(+9.30%)
May 16, 2016 0.2200 0.2200 0.2000 0.2150 111,740 -0.01(-2.27%)
May 13, 2016 0.1950 0.2200 0.1900 0.2200 182,967 +0.01(+2.33%)
May 12, 2016 0.2200 0.2200 0.2150 0.2150 48,530 +0.01(+7.50%)
May 11, 2016 0.1950 0.2000 0.1950 0.2000 49,000 +0.01(+2.56%)
May 10, 2016 0.1800 0.2000 0.1800 0.1950 74,050 +0.01(+2.63%)
May 09, 2016 0.1900 0.1900 0.1900 0.1900 9,000 +0.02(+8.57%)
May 06, 2016 0.1600 0.1750 0.1600 0.1750 156,012 +0.02(+16.67%)
May 05, 2016 0.1600 0.1600 0.1450 0.1500 84,901 -0.01(-6.25%)
May 04, 2016 0.1500 0.1700 0.1500 0.1600 213,687 +0.01(+6.67%)
May 03, 2016 0.1500 0.1500 0.1300 0.1500 208,157 -0.01(-6.25%)
May 02, 2016 0.1700 0.1700 0.1550 0.1600 149,450 -0.04(-17.95%)
Apr 29, 2016 0.2100 0.2100 0.1950 0.1950 540,604 -0.01(-4.88%)
Apr 28, 2016 0.2200 0.2050 0.2050 634,550 -0.02(-6.82%)
Apr 27, 2016 0.2450 0.2700 0.2200 0.2200 441,576 -0.02(-8.33%)
Apr 26, 2016 0.2300 0.2400 0.2300 0.2400 217,734 +0.01(+4.35%)
Apr 25, 2016 0.2250 0.2300 0.2200 0.2300 271,040 +0.02(+9.52%)
Apr 22, 2016 0.2150 0.2150 0.2100 0.2100 183,140 +0.01(+5.00%)
Apr 21, 2016 0.2300 0.2300 0.2000 0.2000 398,245 -0.01(-4.76%)
Apr 20, 2016 0.2000 0.2100 0.2000 0.2100 9,434 +0.00(+0.00%)
Apr 19, 2016 0.2100 0.2100 0.2100 0.2100 6,500 +0.00(+0.00%)
Apr 18, 2016 0.2250 0.2250 0.2000 0.2100 37,251 +0.01(+2.44%)
Apr 15, 2016 0.2100 0.2100 0.2050 0.2050 12,806 +0.00(+2.50%)
Apr 14, 2016 0.2000 0.2100 0.1850 0.2000 200,079 -0.01(-4.76%)
Apr 13, 2016 0.2000 0.2100 0.2000 0.2100 17,580 +0.01(+7.69%)
Apr 12, 2016 0.1950 0.1950 0.1950 0.1950 1,650 +0.01(+2.63%)
Apr 11, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Apr 08, 2016 0.1900 0.1900 0.1800 0.1800 181,475 -0.01(-2.70%)
Apr 07, 2016 0.1950 0.1950 0.1850 0.1850 48,333 -0.01(-5.13%)
Apr 06, 2016 0.1950 0.1950 0.1950 0.1950 60,300 +0.00(+0.00%)
Apr 05, 2016 0.2100 0.2150 0.1850 0.1950 176,135 -0.01(-2.50%)
Apr 04, 2016 0.1850 0.2000 0.1850 0.2000 311,500 +0.03(+17.65%)
Apr 01, 2016 0.1600 0.1700 0.1550 0.1700 36,600 +0.01(+6.25%)
Mar 31, 2016 0.1450 0.1600 0.1450 0.1600 76,000 +0.02(+18.52%)
Mar 30, 2016 0.1450 0.1450 0.1350 0.1350 106,067 -0.01(-6.90%)
Mar 29, 2016 0.1450 0.1500 0.1450 0.1450 145,620 +0.01(+7.41%)
Mar 28, 2016 0.1350 0.1350 0.1350 0.1350 53,000 +0.00(+0.00%)
Mar 24, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 23, 2016 0.1350 0.1400 0.1350 0.1350 78,500 -0.01(-3.57%)
Mar 21, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 18, 2016 0.1400 0.1400 0.1400 0.1400 86,500 +0.00(+0.00%)
Mar 17, 2016 0.1400 0.1400 0.1400 0.1400 87,400 -0.00(-3.45%)
Mar 16, 2016 0.1350 0.1450 0.1350 0.1450 76,000 +0.01(+7.41%)
Mar 15, 2016 0.1450 0.1450 0.1350 0.1350 30,008 -0.01(-6.90%)
Mar 14, 2016 0.1450 0.1450 0.1450 0.1450 27,000 +0.00(+3.57%)
Mar 10, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 04, 2016 0.1400 0.1400 0.1400 21 +0.00(+0.00%)
Mar 03, 2016 0.1250 0.1400 0.1250 0.1400 91,940 +0.02(+16.67%)
Mar 02, 2016 0.1200 0.1200 0.1200 0.1200 73,333 +0.00(+0.00%)
Mar 01, 2016 0.1350 0.1350 0.1200 0.1200 192,996 -0.02(-11.11%)
Feb 29, 2016 0.1400 0.1400 0.1350 0.1350 10,567 -0.01(-3.57%)
Feb 25, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 24, 2016 0.1300 0.1400 0.1250 0.1350 54,500 +0.01(+3.85%)
Feb 23, 2016 0.1400 0.1400 0.1250 0.1300 469,304 +0.00(+0.00%)
Feb 22, 2016 0.1450 0.1450 0.1300 0.1300 79,375 -0.01(-7.14%)
Feb 19, 2016 0.1400 0.1500 0.1400 0.1400 187,804 +0.01(+3.70%)
Feb 18, 2016 0.1300 0.1500 0.1250 0.1350 497,499 +0.02(+12.50%)
Feb 17, 2016 0.1150 0.1200 0.1150 0.1200 67,525 +0.00(+4.35%)
Feb 16, 2016 0.1200 0.1200 0.1150 0.1150 17,300 -0.00(-4.17%)
Feb 12, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 11, 2016 0.1350 0.1350 0.1150 0.1150 30,004 -0.02(-14.81%)
Feb 10, 2016 0.1350 0.1350 0.1350 0.1350 500 -0.01(-6.90%)
Feb 09, 2016 0.1400 0.1450 0.1150 0.1450 73,000 +0.01(+11.54%)
Feb 08, 2016 0.1300 0.1350 0.1300 0.1300 34,499 +0.01(+4.00%)
Feb 05, 2016 0.1250 0.1250 0.1200 0.1250 48,000 +0.01(+8.70%)
Feb 04, 2016 0.1150 0.1150 0.1150 0.1150 20,950 -0.00(-4.17%)
Feb 02, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 01, 2016 0.1300 0.1300 0.1250 0.1250 13,382 -0.01(-3.85%)
Jan 29, 2016 0.1300 0.1300 0.1300 0.1300 827 +0.00(+0.00%)
Jan 26, 2016 0.1300 0.1300 0.1300 400 +0.00(+0.00%)
Jan 25, 2016 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+8.33%)
Jan 22, 2016 0.1300 0.1300 0.1200 0.1200 8,000 -0.02(-14.29%)
Jan 19, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 14, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jan 13, 2016 0.1350 0.1350 0.1350 0.1350 36,000 +0.01(+3.85%)
Jan 11, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 07, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 06, 2016 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jan 04, 2016 0.1300 0.1300 0.1300 1 +0.01(+8.33%)
Dec 30, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 29, 2015 0.1350 0.1350 0.1300 0.1300 45,000 -0.01(-10.34%)
Dec 22, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 21, 2015 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Dec 18, 2015 0.1300 0.1450 0.1300 0.1450 120,500 +0.01(+11.54%)
Dec 17, 2015 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Dec 16, 2015 0.1250 0.1300 0.1250 0.1300 46,500 +0.01(+4.00%)
Dec 14, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Dec 11, 2015 0.1150 0.1250 0.1150 0.1150 9,080 +0.00(+0.00%)
Dec 10, 2015 0.1150 0.1150 0.1150 0.1150 48,500 -0.01(-8.00%)
Dec 08, 2015 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Dec 03, 2015 0.1000 0.1000 0.1000 13 -0.01(-9.09%)
Dec 02, 2015 0.1100 0.1100 0.1050 0.1100 50,000 +0.00(+0.00%)
Dec 01, 2015 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 26, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 25, 2015 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+4.76%)
Nov 24, 2015 0.1050 0.1050 0.1050 0.1050 22,995 +0.00(+0.00%)
Nov 23, 2015 0.1050 0.1050 13,030 -0.01(-4.55%)
Nov 20, 2015 0.0950 0.1100 0.0950 0.1100 18,000 +0.01(+15.79%)
Nov 19, 2015 0.1000 0.1000 0.0800 0.0950 316,502 -0.01(-9.52%)
Nov 18, 2015 0.1050 0.1050 0.1050 0.1050 22,225 +0.00(+5.00%)
Nov 17, 2015 0.1250 0.1250 0.1000 0.1000 49,500 -0.03(-23.08%)
Nov 13, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 10, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 09, 2015 0.1150 0.1150 0.1150 0.1150 13,000 +0.00(+0.00%)
Nov 06, 2015 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Nov 05, 2015 0.1150 0.1200 0.1150 0.1200 39,272 +0.00(+4.35%)
Nov 04, 2015 0.1250 0.1250 0.1150 0.1150 25,382 -0.01(-11.54%)
Nov 03, 2015 0.1350 0.1350 0.1300 0.1300 8,000 -0.01(-3.70%)
Nov 02, 2015 0.1300 0.1400 0.1200 0.1350 196,525 +0.02(+12.50%)
Oct 30, 2015 0.1300 0.1300 0.1200 0.1200 16,075 +0.00(+0.00%)
Oct 29, 2015 0.1350 0.1350 0.1200 0.1200 23,500 -0.02(-11.11%)
Oct 28, 2015 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
Oct 27, 2015 0.1350 0.1350 0.1150 0.1300 125,000 -0.01(-7.14%)
Oct 23, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 22, 2015 0.1400 0.1450 0.1400 0.1450 9,980 +0.01(+11.54%)
Oct 21, 2015 0.1300 0.1300 0.1250 0.1300 56,800 +0.00(+0.00%)
Oct 20, 2015 0.1300 0.1300 0.1300 0.1300 36,000 +0.01(+4.00%)
Oct 19, 2015 0.1500 0.1500 0.1250 0.1250 71,815 -0.01(-3.85%)
Oct 16, 2015 0.1250 0.1300 0.1250 0.1300 13,000 +0.02(+18.18%)
Oct 15, 2015 0.1100 0.1100 0.1100 0.1100 55,500 +0.00(+0.00%)
Oct 09, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 08, 2015 0.1300 0.1300 0.1100 0.1100 44,000 -0.02(-15.38%)
Oct 06, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 01, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 30, 2015 0.1400 0.1400 0.1350 0.1350 27,300 -0.01(-3.57%)
Sep 28, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 24, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 23, 2015 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+3.57%)
Sep 21, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 18, 2015 0.1550 0.1550 0.1450 0.1450 55,000 -0.02(-9.38%)
Sep 17, 2015 0.1550 0.1600 0.1550 0.1600 100,152 +0.01(+6.67%)
Sep 16, 2015 0.1500 0.1500 0.1500 0.1500 5,335 +0.01(+3.45%)
Sep 15, 2015 0.1550 0.1550 0.1450 0.1450 18,500 -0.01(-6.45%)
Sep 14, 2015 0.1500 0.1550 0.1500 0.1550 50,200 +0.00(+0.00%)
Sep 11, 2015 0.1500 0.1550 0.1500 0.1550 28,900 +0.01(+3.33%)
Sep 10, 2015 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Sep 09, 2015 0.1600 0.1600 0.1500 0.1500 13,362 +0.00(+0.00%)
Sep 08, 2015 0.1500 0.1500 0.1500 0.1500 93,500 +0.01(+11.11%)
Sep 04, 2015 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Sep 01, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 31, 2015 0.1450 0.1450 0.1400 0.1400 7,045 -0.01(-6.67%)
Aug 28, 2015 0.1500 0.1500 0.1500 0.1500 5,100 +0.01(+7.14%)
Aug 26, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 25, 2015 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+3.57%)
Aug 24, 2015 0.1400 0.1400 0.1400 42,000 +0.00(+0.00%)
Aug 21, 2015 0.1400 0.1400 0.1300 0.1400 21,000 +0.00(+0.00%)
Aug 19, 2015 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Aug 18, 2015 0.1500 0.1550 0.1500 0.1550 40,000 +0.00(+0.00%)
Aug 17, 2015 0.1450 0.1650 0.1400 0.1550 546,161 +0.02(+19.23%)
Aug 14, 2015 0.1400 0.1450 0.1300 0.1300 172,500 +0.00(+0.00%)
Aug 13, 2015 0.1200 0.1350 0.1200 0.1300 114,500 +0.02(+18.18%)
Aug 12, 2015 0.1000 0.1100 0.1000 0.1100 398,000 +0.02(+22.22%)
Aug 11, 2015 0.0900 0.0900 0.0900 0.0900 56,456 +0.00(+0.00%)
Aug 10, 2015 0.0900 0.0900 0.0900 0.0900 53,000 +0.00(+0.00%)
Aug 07, 2015 0.0950 0.0950 0.0900 0.0900 16,000 -0.01(-5.26%)
Aug 05, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
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.