Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.