Canada markets close in 5 hours 20 minutes

Minerva Intelligence Inc. (MVAI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
As of 02:28PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.03500.03500.03500.03500.0350-
Aug 04, 20220.03500.03500.03500.03500.0350-
Aug 03, 20220.04000.04000.03500.03500.035015,000
Aug 02, 20220.04000.04000.03500.03500.035037,400
Jul 29, 20220.03500.03500.03500.03500.0350-
Jul 28, 20220.03500.03500.03500.03500.0350-
Jul 27, 20220.03500.03500.03500.03500.0350-
Jul 26, 20220.03500.03500.03500.03500.03506,000
Jul 25, 20220.03500.03500.03500.03500.0350-
Jul 22, 20220.03500.03500.03500.03500.035020,494
Jul 21, 20220.03000.03500.03000.03500.0350208,300
Jul 20, 20220.03500.03500.03000.03000.0300159,000
Jul 19, 20220.03500.03500.03000.03000.0300140,055
Jul 18, 20220.03000.03500.03000.03500.0350168,900
Jul 15, 20220.04000.04000.03500.03500.0350412,449
Jul 14, 20220.04500.04500.04500.04500.045029,000
Jul 13, 20220.05000.05000.04500.04500.0450236,000
Jul 12, 20220.05000.05000.05000.05000.050012,800
Jul 11, 20220.06000.06000.05000.05500.055057,500
Jul 08, 20220.06000.06000.05500.05500.055015,211
Jul 07, 20220.05500.05500.05500.05500.05504,578
Jul 06, 20220.06000.06000.06000.06000.06001,055
Jul 05, 20220.05500.05500.05500.05500.0550-
Jul 04, 20220.06000.06000.05500.05500.05506,938
Jun 30, 20220.06000.06000.05500.06000.060058,250
Jun 29, 20220.06000.06000.05500.05500.055061,000
Jun 28, 20220.07000.07000.06000.06000.060090,852
Jun 27, 20220.07000.07000.06000.06000.060010,002
Jun 24, 20220.07000.07000.07000.07000.0700-
Jun 23, 20220.07000.07000.07000.07000.070015,200
Jun 22, 20220.07000.07000.07000.07000.07001,100
Jun 21, 20220.07000.07000.06500.06500.065014,000
Jun 20, 20220.07000.07000.07000.07000.07005,035
Jun 17, 20220.07000.07000.07000.07000.07003,011
Jun 16, 20220.06500.06500.06500.06500.065041,000
Jun 15, 20220.06500.06500.06500.06500.0650-
Jun 14, 20220.06000.06500.06000.06500.06509,000
Jun 13, 20220.06500.06500.06500.06500.065034,700
Jun 10, 20220.07500.07500.07500.07500.0750-
Jun 09, 20220.07500.07500.07500.07500.0750-
Jun 08, 20220.07500.07500.07500.07500.07505,000
Jun 07, 20220.06500.06500.06500.06500.06502,025
Jun 06, 20220.07000.07000.07000.07000.07001,150
Jun 03, 20220.07000.07000.07000.07000.07002,000
Jun 02, 20220.07000.07000.06500.06500.065010,000
Jun 01, 20220.06500.06500.06500.06500.0650-
May 31, 20220.06500.06500.06500.06500.0650-
May 30, 20220.07000.07000.06500.06500.065037,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...