Maven Brands Inc. (TRLFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0180

+0.0045

(+33.33%)

At close: 03:28PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,833
May 02, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	100
May 01, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Apr 30, 2024	0.0135	0.0182	0.0135	0.0182	0.0182	3,488
Apr 29, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	2,920
Apr 26, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	155
Apr 25, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	1,000
Apr 24, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Apr 23, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Apr 22, 2024	0.0131	0.0181	0.0131	0.0131	0.0131	2,208
Apr 19, 2024	0.0214	0.0214	0.0200	0.0200	0.0200	12,943
Apr 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,500
Apr 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,094
Apr 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	622
Apr 12, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	100
Apr 11, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Apr 10, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Apr 09, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Apr 08, 2024	0.0130	0.0204	0.0130	0.0204	0.0204	2,563
Apr 05, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,522
Apr 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,117
Apr 03, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	200
Apr 02, 2024	0.0280	0.0299	0.0131	0.0131	0.0131	5,141
Apr 01, 2024	0.0130	0.0131	0.0130	0.0131	0.0131	6,700
Mar 28, 2024	0.0126	0.0131	0.0126	0.0131	0.0131	4,242
Mar 27, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Mar 26, 2024	0.0126	0.0203	0.0126	0.0203	0.0203	1,108
Mar 25, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	600
Mar 22, 2024	0.0212	0.0212	0.0123	0.0123	0.0123	2,888
Mar 21, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	143
Mar 20, 2024	0.0196	0.0202	0.0196	0.0202	0.0202	5,151
Mar 19, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	3,007
Mar 18, 2024	0.0278	0.0290	0.0121	0.0121	0.0121	27,216
Mar 15, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	1,111
Mar 14, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Mar 13, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	111
Mar 12, 2024	0.0290	0.0290	0.0120	0.0120	0.0120	18,577
Mar 11, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	1,833
Mar 08, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	738
Mar 07, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	296
Mar 06, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	611
Mar 05, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	2,856
Mar 04, 2024	0.0121	0.0121	0.0119	0.0119	0.0119	6,683
Mar 01, 2024	0.0125	0.0290	0.0122	0.0205	0.0205	57,781
Feb 29, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	2,022
Feb 28, 2024	0.0207	0.0207	0.0125	0.0125	0.0125	1,233
Feb 27, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	452
Feb 26, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	1,029
Feb 23, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	422
Feb 22, 2024	0.0126	0.0234	0.0126	0.0234	0.0234	2,134
Feb 21, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	1,263
Feb 20, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 16, 2024	0.0126	0.0126	0.0125	0.0125	0.0125	605
Feb 15, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	666
Feb 14, 2024	0.0130	0.0130	0.0126	0.0126	0.0126	3,000
Feb 13, 2024	0.0140	0.0140	0.0126	0.0126	0.0126	4,991
Feb 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 09, 2024	0.0140	0.0190	0.0130	0.0190	0.0190	1,400
Feb 08, 2024	0.0220	0.0220	0.0152	0.0200	0.0200	5,745
Feb 07, 2024	0.0300	0.0300	0.0131	0.0152	0.0152	1,864
Feb 06, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	15,602
Feb 05, 2024	0.0126	0.0130	0.0126	0.0130	0.0130	19,305
Feb 02, 2024	0.0130	0.0300	0.0130	0.0240	0.0240	9,348
Feb 01, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	222
Jan 31, 2024	0.0215	0.0215	0.0152	0.0152	0.0152	781
Jan 30, 2024	0.0152	0.0152	0.0140	0.0140	0.0140	9,061
Jan 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 26, 2024	0.0130	0.0215	0.0130	0.0130	0.0130	16,225
Jan 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 24, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	38,702
Jan 23, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	651
Jan 22, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	368
Jan 19, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	29,348
Jan 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,000
Jan 17, 2024	0.0130	0.0300	0.0130	0.0300	0.0300	15,117
Jan 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	18,000
Jan 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 11, 2024	0.0230	0.0268	0.0130	0.0130	0.0130	5,012
Jan 10, 2024	0.0180	0.0270	0.0180	0.0250	0.0250	344,970
Jan 09, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	211
Jan 08, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	105
Jan 05, 2024	0.0125	0.0153	0.0125	0.0153	0.0153	273
Jan 04, 2024	0.0125	0.0180	0.0125	0.0130	0.0130	11,688
Jan 03, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Dec 29, 2023	0.0119	0.0179	0.0119	0.0119	0.0119	19,100
Dec 28, 2023	0.0139	0.0153	0.0139	0.0145	0.0145	46,147
Dec 27, 2023	0.0119	0.0154	0.0119	0.0154	0.0154	874
Dec 26, 2023	0.0188	0.0188	0.0119	0.0119	0.0119	488
Dec 22, 2023	0.0130	0.0130	0.0100	0.0110	0.0110	66,766
Dec 21, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,111
Dec 20, 2023	0.0131	0.0131	0.0130	0.0130	0.0130	3,343
Dec 19, 2023	0.0155	0.0159	0.0130	0.0130	0.0130	23,550
Dec 18, 2023	0.0160	0.0160	0.0140	0.0140	0.0140	2,222
Dec 15, 2023	0.0130	0.0160	0.0130	0.0160	0.0160	2,598
Dec 14, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	294
Dec 13, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	10,277
Dec 12, 2023	0.0160	0.0170	0.0160	0.0170	0.0170	23,156
Dec 11, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	166
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,111.72-180.20(-0.21%)

Maven Brands Inc. (TRLFF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,111.72
-180.20(-0.21%)