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 (%)
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%)
Aug 04, 2015 0.0900 0.0900 0.0800 0.0900 86,000 +0.00(+5.88%)
Jul 31, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 29, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 27, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jul 24, 2015 0.0800 0.1200 0.0800 0.1000 161,007 +0.02(+25.00%)
Jul 23, 2015 0.0800 0.0800 0.0800 0.0800 31,784 +0.01(+6.67%)
Jul 21, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 17, 2015 0.0700 0.0700 0.0700 400 +0.00(+0.00%)
Jul 16, 2015 0.0750 0.0800 0.0700 0.0700 468,426 +0.01(+16.67%)
Jul 15, 2015 0.0600 0.0600 0.0500 0.0600 43,000 +0.01(+20.00%)
Jul 14, 2015 0.0500 0.0500 0.0500 0.0500 36,000 -0.00(-9.09%)
Jul 13, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jul 09, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 08, 2015 0.0600 0.0600 0.0550 0.0550 29,000 -0.00(-8.33%)
Jul 07, 2015 0.0600 0.0650 0.0600 0.0600 56,483 +0.00(+0.00%)
Jul 06, 2015 0.0600 0.0600 0.0600 0.0600 26,800 +0.00(+0.00%)
Jul 03, 2015 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Jun 30, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 29, 2015 0.0700 0.0700 0.0650 0.0650 35,007 -0.01(-7.14%)
Jun 24, 2015 0.0700 0.0700 0.0700 1 +0.00(+0.00%)
Jun 23, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 17, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 15, 2015 0.0750 0.0750 0.0750 2 +0.00(+7.14%)
Jun 11, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 10, 2015 0.0750 0.0750 0.0750 0.0750 1,300 +0.00(+7.14%)
Jun 08, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 05, 2015 0.0750 0.0750 0.0700 0.0750 39,000 -0.01(-6.25%)
Jun 04, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jun 03, 2015 0.0800 0.0800 0.0800 0.0800 86,006 +0.00(+0.00%)
Jun 02, 2015 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
May 29, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 28, 2015 0.0800 0.0800 0.0800 0.0800 72,000 +0.00(+0.00%)
May 27, 2015 0.0850 0.0850 0.0800 0.0800 84,000 +0.00(+0.00%)
May 26, 2015 0.0800 0.0800 0.0800 0.0800 20,700 +0.00(+0.00%)
May 25, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
May 22, 2015 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
May 20, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 19, 2015 0.0750 0.0750 0.0650 0.0700 93,200 +0.00(+0.00%)
May 15, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 14, 2015 0.0800 0.0800 0.0750 0.0750 45,495 +0.00(+0.00%)
May 13, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
May 12, 2015 0.0700 0.0750 0.0700 0.0750 29,109 +0.00(+7.14%)
May 11, 2015 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
May 08, 2015 0.0700 0.0700 0.0700 0.0700 42,000 +0.00(+0.00%)
May 07, 2015 0.0750 0.0750 0.0700 0.0700 244,600 -0.00(-6.67%)
May 06, 2015 0.0700 0.0750 0.0700 0.0750 226,609 +0.00(+7.14%)
May 05, 2015 0.0700 0.0750 0.0700 0.0700 213,000 -0.00(-6.67%)
May 04, 2015 0.0750 0.0750 0.0700 0.0750 85,557 +0.00(+0.00%)
May 01, 2015 0.0700 0.0750 0.0700 0.0750 30,044 +0.00(+7.14%)
Apr 30, 2015 0.0750 0.0750 0.0700 0.0700 45,000 -0.00(-6.67%)
Apr 29, 2015 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Apr 28, 2015 0.0800 0.0800 0.0700 0.0700 926,200 -0.00(-6.67%)
Apr 27, 2015 0.0850 0.0850 0.0750 0.0750 203,000 -0.01(-6.25%)
Apr 24, 2015 0.0750 0.0800 0.0750 0.0800 128,500 +0.01(+6.67%)
Apr 23, 2015 0.0750 0.0750 0.0750 0.0750 85,333 +0.00(+0.00%)
Apr 22, 2015 0.0750 0.0750 0.0700 0.0750 107,357 +0.00(+0.00%)
Apr 21, 2015 0.0700 0.0750 0.0700 0.0750 395,000 +0.00(+7.14%)
Apr 20, 2015 0.0750 0.0750 0.0600 0.0700 496,500 -0.00(-6.67%)
Apr 17, 2015 0.0900 0.0900 0.0750 0.0750 958,000 -0.01(-11.76%)
Apr 16, 2015 0.0800 0.0900 0.0800 0.0850 73,000 +0.01(+6.25%)
Apr 15, 2015 0.0800 0.0800 0.0800 0.0800 16,799 -0.01(-5.88%)
Apr 14, 2015 0.0850 0.0850 0.0750 0.0850 23,000 +0.00(+0.00%)
Apr 13, 2015 0.0850 0.0850 0.0800 0.0850 31,000 +0.01(+6.25%)
Apr 10, 2015 0.0850 0.0850 0.0800 0.0800 66,225 -0.01(-5.88%)
Apr 09, 2015 0.0850 0.0850 0.0850 0.0850 4,132 +0.00(+0.00%)
Apr 08, 2015 0.0850 0.0850 0.0850 0.0850 20,001 +0.00(+0.00%)
Apr 07, 2015 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Apr 06, 2015 0.0850 0.0900 0.0850 0.0900 116,391 +0.00(+5.88%)
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.