Mail

TRLFF - Maven Brands Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.0339	0.0339	0.0339	0.0339	0.0339	255
May 25, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 24, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 23, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 22, 2023	0.0225	0.0275	0.0225	0.0275	0.0275	465
May 19, 2023	0.0264	0.0264	0.0264	0.0264	0.0264	1,041
May 18, 2023	0.0302	0.0302	0.0302	0.0302	0.0302	1,000
May 17, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	873
May 16, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	300
May 15, 2023	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 12, 2023	0.0342	0.0342	0.0225	0.0284	0.0284	5,933
May 11, 2023	0.0227	0.0227	0.0227	0.0227	0.0227	-
May 10, 2023	0.0227	0.0227	0.0227	0.0227	0.0227	-
May 09, 2023	0.0225	0.0227	0.0225	0.0227	0.0227	200
May 08, 2023	0.0262	0.0262	0.0262	0.0262	0.0262	2,000
May 05, 2023	0.0400	0.0400	0.0303	0.0303	0.0303	10,435
May 04, 2023	0.0324	0.0377	0.0324	0.0369	0.0369	77,100
May 03, 2023	0.0336	0.0336	0.0225	0.0225	0.0225	1,036
May 02, 2023	0.0282	0.0338	0.0226	0.0338	0.0338	27,205
May 01, 2023	0.0226	0.0303	0.0226	0.0226	0.0226	1,964
Apr 28, 2023	0.0226	0.0228	0.0226	0.0228	0.0228	266
Apr 27, 2023	0.0300	0.0300	0.0263	0.0266	0.0266	10,662
Apr 26, 2023	0.0332	0.0332	0.0332	0.0332	0.0332	-
Apr 25, 2023	0.0332	0.0332	0.0332	0.0332	0.0332	-
Apr 24, 2023	0.0332	0.0332	0.0332	0.0332	0.0332	-
Apr 21, 2023	0.0225	0.0332	0.0225	0.0332	0.0332	8,957
Apr 20, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	1,600
Apr 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2023	0.0298	0.0300	0.0298	0.0300	0.0300	13,061
Apr 17, 2023	0.0225	0.0225	0.0210	0.0225	0.0225	22,529
Apr 14, 2023	0.0258	0.0306	0.0225	0.0225	0.0225	10,766
Apr 13, 2023	0.0215	0.0215	0.0215	0.0215	0.0215	269
Apr 12, 2023	0.0257	0.0257	0.0257	0.0257	0.0257	3,723
Apr 11, 2023	0.0210	0.0287	0.0210	0.0287	0.0287	18,925
Apr 10, 2023	0.0297	0.0297	0.0297	0.0297	0.0297	-
Apr 06, 2023	0.0297	0.0297	0.0297	0.0297	0.0297	150
Apr 05, 2023	0.0314	0.0320	0.0314	0.0320	0.0320	10,571
Apr 04, 2023	0.0218	0.0271	0.0218	0.0271	0.0271	2,656
Apr 03, 2023	0.0221	0.0323	0.0217	0.0323	0.0323	67,549
Mar 31, 2023	0.0490	0.0490	0.0292	0.0292	0.0292	9,393
Mar 30, 2023	0.0251	0.0251	0.0251	0.0251	0.0251	1,000
Mar 29, 2023	0.0293	0.0293	0.0293	0.0293	0.0293	-
Mar 28, 2023	0.0293	0.0293	0.0293	0.0293	0.0293	5,000
Mar 27, 2023	0.0251	0.0251	0.0251	0.0251	0.0251	1,111
Mar 24, 2023	0.0218	0.0438	0.0218	0.0438	0.0438	919
Mar 23, 2023	0.0447	0.0460	0.0241	0.0241	0.0241	26,016
Mar 22, 2023	0.0498	0.0498	0.0429	0.0429	0.0429	23,933
Mar 21, 2023	0.0379	0.0379	0.0378	0.0379	0.0379	22,475
Mar 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 17, 2023	0.0364	0.0364	0.0350	0.0350	0.0350	1,060
Mar 16, 2023	0.0378	0.0378	0.0367	0.0370	0.0370	71,143
Mar 15, 2023	0.0271	0.0271	0.0271	0.0271	0.0271	2,082
Mar 14, 2023	0.0305	0.0378	0.0305	0.0378	0.0378	40,920
Mar 13, 2023	0.0161	0.0234	0.0161	0.0234	0.0234	3,601
Mar 10, 2023	0.0235	0.0235	0.0235	0.0235	0.0235	500
Mar 09, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	187,991
Mar 08, 2023	0.0227	0.0227	0.0227	0.0227	0.0227	10,044
Mar 07, 2023	0.0266	0.0266	0.0266	0.0266	0.0266	1,172
Mar 06, 2023	0.0227	0.0227	0.0227	0.0227	0.0227	-
Mar 03, 2023	0.0226	0.0227	0.0226	0.0227	0.0227	13,700
Mar 02, 2023	0.0217	0.0217	0.0217	0.0217	0.0217	2,141
Mar 01, 2023	0.0217	0.0270	0.0217	0.0270	0.0270	57,030
Feb 28, 2023	0.0155	0.0155	0.0155	0.0155	0.0155	-
Feb 27, 2023	0.0155	0.0155	0.0155	0.0155	0.0155	100
Feb 24, 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
Feb 23, 2023	0.0306	0.0306	0.0155	0.0185	0.0185	26,100
Feb 22, 2023	0.0228	0.0229	0.0203	0.0203	0.0203	2,138
Feb 21, 2023	0.0140	0.0228	0.0140	0.0228	0.0228	6,194
Feb 17, 2023	0.0234	0.0306	0.0225	0.0303	0.0303	8,725
Feb 16, 2023	0.0186	0.0306	0.0140	0.0160	0.0160	113,916
Feb 15, 2023	0.0187	0.0187	0.0145	0.0145	0.0145	10,600
Feb 14, 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
Feb 13, 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
Feb 10, 2023	0.0180	0.0180	0.0145	0.0145	0.0145	3,200
Feb 09, 2023	0.0180	0.0180	0.0142	0.0145	0.0145	3,450
Feb 08, 2023	0.0180	0.0180	0.0145	0.0145	0.0145	6,500
Feb 07, 2023	0.0146	0.0146	0.0146	0.0146	0.0146	3,935
Feb 06, 2023	0.0180	0.0180	0.0110	0.0110	0.0110	93,743
Feb 03, 2023	0.0136	0.0162	0.0136	0.0149	0.0149	5,631
Feb 02, 2023	0.0110	0.0113	0.0110	0.0113	0.0113	5,500
Feb 01, 2023	0.0180	0.0180	0.0113	0.0113	0.0113	14,900
Jan 31, 2023	0.0110	0.0150	0.0110	0.0110	0.0110	15,176
Jan 30, 2023	0.0145	0.0145	0.0144	0.0144	0.0144	6,000
Jan 27, 2023	0.0113	0.0136	0.0110	0.0136	0.0136	8,449
Jan 26, 2023	0.0113	0.0113	0.0113	0.0113	0.0113	5,555
Jan 25, 2023	0.0085	0.0148	0.0085	0.0111	0.0111	4,166
Jan 24, 2023	0.0179	0.0179	0.0144	0.0145	0.0145	11,700
Jan 23, 2023	0.0103	0.0113	0.0103	0.0113	0.0113	761
Jan 20, 2023	0.0105	0.0137	0.0105	0.0137	0.0137	411
Jan 19, 2023	0.0101	0.0101	0.0101	0.0101	0.0101	8,235
Jan 18, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 17, 2023	0.0150	0.0153	0.0127	0.0130	0.0130	216,854
Jan 13, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jan 12, 2023	0.0128	0.0128	0.0114	0.0125	0.0125	12,300
Jan 11, 2023	0.0101	0.0101	0.0101	0.0101	0.0101	-
Jan 10, 2023	0.0112	0.0112	0.0100	0.0101	0.0101	131,919
Jan 09, 2023	0.0132	0.0132	0.0108	0.0128	0.0128	2,404
Jan 06, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	4,522
Jan 05, 2023	0.0153	0.0153	0.0106	0.0106	0.0106	5,000
Jan 04, 2023	0.0147	0.0147	0.0147	0.0147	0.0147	2,036
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...