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 (%)
May 31, 2018 0.5100 0.5100 0.4900 0.5000 86,793 -0.02(-3.85%)
May 30, 2018 0.5000 0.5200 0.5000 0.5200 110,535 +0.03(+6.12%)
May 29, 2018 0.5400 0.5400 0.4900 0.4900 291,802 -0.05(-9.26%)
May 28, 2018 0.5300 0.5400 0.5100 0.5400 140,340 +0.02(+3.85%)
May 25, 2018 0.5400 0.5400 0.5100 0.5200 144,521 -0.02(-3.70%)
May 24, 2018 0.5500 0.5500 0.5200 0.5400 101,350 +0.02(+3.85%)
May 23, 2018 0.5200 0.5500 0.5200 0.5200 253,865 +0.01(+1.96%)
May 22, 2018 0.5500 0.5500 0.5000 0.5100 265,227 -0.03(-5.56%)
May 18, 2018 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
May 17, 2018 0.5300 0.5600 0.5300 0.5600 47,321 +0.01(+1.82%)
May 16, 2018 0.5200 0.5600 0.5100 0.5500 130,107 +0.03(+5.77%)
May 15, 2018 0.5400 0.5700 0.5100 0.5200 292,030 -0.04(-7.14%)
May 14, 2018 0.5600 0.5800 0.5500 0.5600 147,149 +0.01(+1.82%)
May 11, 2018 0.5500 0.5800 0.5500 0.5500 178,713 -0.01(-1.79%)
May 10, 2018 0.5500 0.5600 0.5500 0.5600 38,883 +0.00(+0.00%)
May 09, 2018 0.5400 0.5600 0.5300 0.5600 86,825 +0.02(+3.70%)
May 08, 2018 0.5700 0.5800 0.5300 0.5400 224,538 -0.02(-3.57%)
May 07, 2018 0.5600 0.5800 0.5400 0.5600 133,902 +0.02(+3.70%)
May 04, 2018 0.5400 0.5500 0.4700 0.5400 532,333 -0.01(-1.82%)
May 03, 2018 0.5600 0.5900 0.5000 0.5500 552,332 -0.02(-3.51%)
May 02, 2018 0.5900 0.6100 0.5200 0.5700 476,511 -0.02(-3.39%)
May 01, 2018 0.6200 0.6200 0.5900 0.5900 169,905 -0.01(-1.67%)
Apr 30, 2018 0.5800 0.6200 0.5800 0.6000 38,820 +0.02(+3.45%)
Apr 27, 2018 0.6000 0.6500 0.5800 0.5800 270,389 -0.02(-3.33%)
Apr 26, 2018 0.6500 0.6500 0.5600 0.6000 508,277 -0.03(-4.76%)
Apr 25, 2018 0.6600 0.6700 0.6300 0.6300 33,621 -0.03(-4.55%)
Apr 24, 2018 0.6900 0.6900 0.6300 0.6600 149,740 -0.01(-1.49%)
Apr 23, 2018 0.6800 0.6800 0.6600 0.6700 32,241 +0.00(+0.00%)
Apr 20, 2018 0.6900 0.6900 0.6400 0.6700 136,764 -0.02(-2.90%)
Apr 19, 2018 0.6700 0.7000 0.6700 0.6900 54,258 +0.01(+1.47%)
Apr 18, 2018 0.6800 0.7000 0.6700 0.6800 65,848 -0.01(-1.45%)
Apr 17, 2018 0.7200 0.7300 0.6900 0.6900 115,694 -0.03(-4.17%)
Apr 16, 2018 0.7400 0.7500 0.7000 0.7200 52,968 -0.01(-1.37%)
Apr 13, 2018 0.7000 0.7300 0.6800 0.7300 180,303 +0.06(+8.96%)
Apr 12, 2018 0.6900 0.7000 0.6700 0.6700 62,500 -0.02(-2.90%)
Apr 11, 2018 0.6800 0.6900 0.6500 0.6900 88,891 -0.01(-1.43%)
Apr 10, 2018 0.7200 0.7200 0.6300 0.7000 115,530 +0.02(+2.94%)
Apr 09, 2018 0.7400 0.7600 0.6600 0.6800 150,086 -0.08(-10.53%)
Apr 06, 2018 0.7400 0.7900 0.7100 0.7600 130,574 -0.01(-1.30%)
Apr 05, 2018 0.8200 0.8200 0.7400 0.7700 384,393 -0.02(-2.53%)
Apr 04, 2018 0.6000 0.8000 0.5800 0.7900 590,564 +0.16(+25.40%)
Apr 03, 2018 0.6700 0.6700 0.6100 0.6300 472,622 -0.04(-5.97%)
Apr 02, 2018 0.7700 0.7800 0.6700 0.6700 377,180 -0.09(-11.84%)
Mar 29, 2018 0.7600 0.7600 0.7600 0 -0.06(-7.32%)
Mar 28, 2018 0.8300 0.8300 0.7900 0.8200 74,295 -0.04(-4.65%)
Mar 27, 2018 0.8600 0.8600 0.8000 0.8600 109,912 +0.01(+1.18%)
Mar 26, 2018 0.9000 0.9000 0.8300 0.8500 152,840 -0.04(-4.49%)
Mar 23, 2018 0.8800 0.9300 0.8800 0.8900 202,326 +0.01(+1.14%)
Mar 22, 2018 0.9200 0.9200 0.8800 0.8800 203,684 -0.03(-3.30%)
Mar 21, 2018 0.9400 0.9400 0.9100 0.9100 64,196 +0.00(+0.00%)
Mar 20, 2018 0.9300 0.9700 0.9100 0.9100 207,457 +0.00(+0.00%)
Mar 19, 2018 0.9600 0.9700 0.9100 0.9100 157,707 -0.04(-4.21%)
Mar 16, 2018 0.9800 0.9800 0.9500 0.9500 93,696 +0.00(+0.00%)
Mar 15, 2018 0.9900 1.000 0.9500 0.9500 83,999 -0.05(-5.00%)
Mar 14, 2018 1.020 1.020 0.9800 1.000 33,952 -0.02(-1.96%)
Mar 13, 2018 1.020 1.030 1.010 1.020 71,290 -0.01(-0.97%)
Mar 12, 2018 1.040 1.060 1.020 1.030 74,354 +0.00(+0.00%)
Mar 09, 2018 1.040 1.060 1.010 1.030 68,650 +0.00(+0.00%)
Mar 08, 2018 1.010 1.050 1.000 1.030 88,945 +0.01(+0.98%)
Mar 07, 2018 1.060 1.060 1.000 1.020 177,882 -0.04(-3.77%)
Mar 06, 2018 1.030 1.060 1.030 1.060 295,670 +0.04(+3.92%)
Mar 05, 2018 0.9000 1.070 0.8900 1.020 579,264 +0.14(+15.91%)
Mar 02, 2018 0.8800 0.8900 0.8500 0.8800 241,377 -0.04(-4.35%)
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.