Canada markets closed

Minerva Intelligence Inc. (MVAI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 01:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.07500.07500.07000.07000.070018,053
May 26, 20220.07500.07500.07500.07500.0750-
May 25, 20220.07500.07500.07500.07500.0750-
May 24, 20220.07500.07500.07500.07500.075012,000
May 20, 20220.07000.07000.07000.07000.0700-
May 19, 20220.06500.07000.06500.07000.07002,000
May 18, 20220.06500.06500.06500.06500.06504,000
May 17, 20220.06500.06500.06500.06500.0650-
May 16, 20220.07500.07500.06500.06500.06507,732
May 13, 20220.06500.06500.06500.06500.065011,919
May 12, 20220.07000.07500.06500.07500.075057,000
May 11, 20220.07500.07500.07000.07000.070021,540
May 10, 20220.08000.08000.08000.08000.0800250,000
May 09, 20220.07500.07500.06500.07000.070082,959
May 06, 20220.08000.08000.08000.08000.080076,802
May 05, 20220.07500.07500.07000.07000.070061,145
May 04, 20220.07000.07000.07000.07000.070021,380
May 03, 20220.06500.07000.06500.07000.070042,088
May 02, 20220.06500.06500.06000.06500.065096,247
Apr 29, 20220.07000.07000.06500.07000.0700171,502
Apr 28, 20220.06500.06500.06500.06500.06502,212
Apr 27, 20220.07000.07000.07000.07000.0700-
Apr 26, 20220.06500.07000.06500.07000.0700218,102
Apr 25, 20220.07000.07000.06500.06500.065019,465
Apr 22, 20220.07500.07500.07500.07500.07503,900
Apr 21, 20220.06500.07000.06500.07000.070042,603
Apr 20, 20220.07000.07000.07000.07000.070032,408
Apr 19, 20220.07500.07500.07000.07000.070041,250
Apr 18, 20220.07000.07500.06500.07500.07508,464
Apr 14, 20220.07500.07500.07500.07500.0750-
Apr 13, 20220.07500.07500.07500.07500.07501,430
Apr 12, 20220.07000.07000.07000.07000.07002,442
Apr 11, 20220.07000.07000.07000.07000.0700-
Apr 08, 20220.07000.07000.07000.07000.0700115,117
Apr 07, 20220.07000.07000.07000.07000.070036,826
Apr 06, 20220.07000.07500.07000.07500.075095,100
Apr 05, 20220.08000.08000.07500.07500.0750202,627
Apr 04, 20220.08500.08500.08000.08000.08003,413
Apr 01, 20220.08500.08500.08000.08000.0800183,230
Mar 31, 20220.08500.08500.08500.08500.085077,016
Mar 30, 20220.08500.09000.08500.08500.0850201,333
Mar 29, 20220.08500.08500.08000.08000.080027,500
Mar 28, 20220.08500.08500.08000.08000.0800205,996
Mar 25, 20220.08000.08500.08000.08500.08502,110
Mar 24, 20220.08000.08500.08000.08500.085015,112
Mar 23, 20220.08000.08000.07500.08000.080029,187
Mar 22, 20220.07500.08000.07500.07500.0750106,491
Mar 21, 20220.08500.08500.07000.07000.0700306,158
Mar 18, 20220.08000.08500.08000.08500.085062,100
Mar 17, 20220.09000.09000.08500.08500.085025,257
Mar 16, 20220.08500.09000.08500.09000.090035,100
Mar 15, 20220.08000.08500.07500.08500.085074,324
Mar 14, 20220.08500.08500.08500.08500.085012,823
Mar 11, 20220.08500.08500.08500.08500.08501,327
Mar 10, 20220.08500.08500.08500.08500.0850-
Mar 09, 20220.08500.08500.08500.08500.085026,000
Mar 08, 20220.08000.08500.08000.08500.0850117,050
Mar 07, 20220.09500.09500.08500.08500.0850114,000
Mar 04, 20220.10500.10500.09000.09000.0900135,340
Mar 03, 20220.10500.10500.10500.10500.105020,500
Mar 02, 20220.10500.10500.10500.10500.10505,035
Mar 01, 20220.12000.12000.12000.12000.12005,000
Feb 28, 20220.13000.13000.13000.13000.1300-
Feb 25, 20220.10500.13000.10000.13000.130047,390
Feb 24, 20220.10000.10000.10000.10000.100060,740
Feb 23, 20220.10500.10500.10500.10500.10502,298
Feb 22, 20220.11000.11000.10000.10500.105022,516
Feb 18, 20220.11000.11000.10000.10000.10003,503
Feb 17, 20220.10500.10500.10500.10500.105017,533
Feb 16, 20220.11500.11500.11000.11000.110050,502
Feb 15, 20220.10000.10000.10000.10000.1000-
Feb 14, 20220.10000.10000.10000.10000.1000-
Feb 11, 20220.12000.12000.10000.10000.100074,879
Feb 10, 20220.11000.11500.11000.11500.11505,701
Feb 09, 20220.12000.12000.11500.11500.11503,000
Feb 08, 20220.11000.12000.11000.12000.1200101,186
Feb 07, 20220.13000.13000.11000.11000.110029,401
Feb 04, 20220.12500.13000.12000.13000.13009,625
Feb 03, 20220.12000.13000.12000.13000.13008,126
Feb 02, 20220.11000.11000.11000.11000.1100-
Feb 01, 20220.14000.14000.11000.11000.1100299,082
Jan 31, 20220.14500.14500.14500.14500.145022,270
Jan 28, 20220.15500.15500.15500.15500.155010,250
Jan 27, 20220.16000.16500.14000.16000.1600220,050
Jan 26, 20220.15000.16000.15000.16000.1600115,066
Jan 25, 20220.15000.16000.15000.16000.160083,814
Jan 24, 20220.17500.17500.15500.15500.1550219,490
Jan 21, 20220.17000.18000.16000.17000.1700345,000
Jan 20, 20220.16000.16000.15500.15500.1550160,089
Jan 19, 20220.15000.17500.15000.17000.1700616,600
Jan 18, 20220.16500.16500.15000.15000.1500636,303
Jan 17, 20220.16500.16500.16500.16500.1650-
Jan 14, 20220.17000.17000.16500.16500.1650401,010
Jan 13, 20220.17500.17500.17500.17500.175030,127
Jan 12, 20220.19500.19500.17500.17500.1750172,000
Jan 11, 20220.18000.20000.18000.20000.200042,203
Jan 10, 20220.21000.21000.20000.20000.20002,667
Jan 07, 20220.20000.20000.20000.20000.20001,027
Jan 06, 20220.19000.20500.18000.18000.18003,969
Jan 05, 20220.20000.20000.18000.18000.180018,303
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...