Canada Markets closed

Minerva Intelligence Inc. (MVAI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700+0.0150 (+9.68%)
At close: 03:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 04, 20220.18000.19500.18000.19500.19501,892
Dec. 31, 20210.18500.18500.17500.17500.175045,501
Dec. 30, 20210.20000.20000.18000.18000.180063,015
Dec. 29, 20210.21000.21000.19000.19000.190035,420
Dec. 24, 20210.18500.19000.18500.19000.19003,690
Dec. 23, 20210.21000.21000.20000.20000.200012,502
Dec. 22, 20210.19000.21000.19000.19000.190018,500
Dec. 21, 20210.21000.21000.21000.21000.2100-
Dec. 20, 20210.21000.21000.18500.21000.210019,309
Dec. 17, 20210.19000.21000.18000.21000.210049,541
Dec. 16, 20210.20000.21000.19000.19000.190043,718
Dec. 15, 20210.19000.19500.17000.19500.195029,360
Dec. 14, 20210.20000.20500.18500.20000.200037,282
Dec. 13, 20210.19500.21000.19000.21000.2100124,324
Dec. 10, 20210.21000.21000.19000.20000.2000242,500
Dec. 09, 20210.17500.19500.17500.19250.1925405,500
Dec. 08, 20210.18500.18500.17500.17500.1750289,022
Dec. 07, 20210.19000.19000.19000.19000.190052,550
Dec. 06, 20210.20000.21500.18500.18500.1850151,216
Dec. 03, 20210.19000.19500.18000.19000.190083,623
Dec. 02, 20210.17500.18000.17000.18000.1800173,860
Dec. 01, 20210.21000.21000.17500.18000.180029,733
Nov. 30, 20210.18500.20000.17000.20000.2000149,123
Nov. 29, 20210.15000.18000.13500.18000.1800180,655
Nov. 26, 20210.15000.15000.15000.15000.15003,500
Nov. 25, 20210.15000.15000.15000.15000.1500556
Nov. 24, 20210.15000.15000.15000.15000.1500-
Nov. 23, 20210.15000.15000.15000.15000.1500-
Nov. 22, 20210.15500.15500.15000.15000.150012,199
Nov. 19, 20210.15500.15500.15500.15500.155062,521
Nov. 18, 20210.16000.16000.15500.15500.155015,500
Nov. 17, 20210.16500.16500.16000.16500.165040,560
Nov. 16, 20210.17000.17000.15500.16500.165037,106
Nov. 15, 20210.17000.17000.17000.17000.17001,064
Nov. 12, 20210.17000.17000.15500.17000.170035,987
Nov. 11, 20210.17500.17500.17000.17000.17002,700
Nov. 10, 20210.18000.18000.17500.17500.175021,976
Nov. 09, 20210.17500.18000.17000.17000.170022,787
Nov. 08, 20210.18000.18000.18000.18000.180012,927
Nov. 05, 20210.18000.18000.18000.18000.18001,050
Nov. 04, 20210.18000.18000.18000.18000.1800-
Nov. 03, 20210.18000.18000.18000.18000.18001,596
Nov. 02, 20210.18500.18500.18500.18500.1850-
Nov. 01, 20210.18500.18500.18500.18500.18501,223
Oct. 29, 20210.18500.18500.18500.18500.18508,529
Oct. 28, 20210.18500.18500.16000.18500.185013,002
Oct. 27, 20210.17500.18500.15000.18500.185029,185
Oct. 26, 20210.16500.16500.15500.16000.160024,600
Oct. 25, 20210.16500.16500.16500.16500.16503,036
Oct. 22, 20210.17000.17000.17000.17000.1700-
Oct. 21, 20210.17000.17000.15500.17000.17005,000
Oct. 20, 20210.17500.17500.17000.17000.170016,010
Oct. 19, 20210.17500.17500.15000.15000.150095,167
Oct. 18, 20210.18500.18500.16500.17000.170065,047
Oct. 15, 20210.18500.19000.18000.19000.190021,022
Oct. 14, 20210.19000.19000.19000.19000.190013,500
Oct. 13, 20210.19000.19000.18000.18000.18006,508
Oct. 12, 20210.19500.19500.17500.18500.185079,100
Oct. 08, 20210.19000.19000.18500.18500.18508,500
Oct. 07, 20210.19000.19000.18000.18000.180093,003
Oct. 06, 20210.19000.19000.19000.19000.19001,000
Oct. 05, 20210.18000.18000.18000.18000.1800-
Oct. 04, 20210.18000.18000.18000.18000.18001,650
Oct. 01, 20210.18000.18000.17500.17500.17501,650
Sep. 30, 20210.18000.18000.18000.18000.1800-
Sep. 29, 20210.18000.18000.18000.18000.180014,000
Sep. 28, 20210.20000.20000.18000.18000.180024,391
Sep. 27, 20210.18500.18500.18500.18500.1850-
Sep. 24, 20210.19000.19000.18500.18500.18508,000
Sep. 23, 20210.19000.19000.19000.19000.1900-
Sep. 22, 20210.19500.19500.19000.19000.19008,000
Sep. 21, 20210.19500.19500.19500.19500.19505,000
Sep. 20, 20210.22000.22000.20000.20000.200045,000
Sep. 17, 20210.21500.22000.19500.19500.1950147,700
Sep. 16, 20210.20000.21000.20000.21000.210014,000
Sep. 15, 20210.21000.21000.19500.20000.200098,000
Sep. 14, 20210.20500.21000.20500.21000.21009,600
Sep. 13, 20210.21000.21000.20500.20500.205042,499
Sep. 10, 20210.22000.22000.22000.22000.220027,500
Sep. 09, 20210.21000.22000.21000.22000.220012,000
Sep. 08, 20210.23000.23000.20000.21000.210033,500
Sep. 07, 20210.23000.23000.20000.23000.230010,000
Sep. 03, 20210.22000.23500.19000.19000.1900125,786
Sep. 02, 20210.21000.23000.21000.22500.2250119,500
Sep. 01, 20210.18000.19500.18000.19500.1950121,000
Aug. 31, 20210.18500.18500.17500.18000.180046,000
Aug. 30, 20210.18000.18500.18000.18000.180028,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...