Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medbright Ai Investments Inc (TSX: MBA )

0.4450 UNCHANGED
Last Price Updated: 12:52 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.6700 0.6800 0.6700 0.6800 23,499 +0.00(+0.00%)
Sep 27, 2019 0.6500 0.6800 0.6500 0.6800 69,000 +0.00(+0.00%)
Sep 26, 2019 0.6800 0.6800 0.6800 0.6800 7,500 +0.02(+3.03%)
Sep 25, 2019 0.6600 0.6600 0.6600 0.6600 4,000 +0.00(+0.00%)
Sep 24, 2019 0.6500 0.6600 0.6500 0.6600 50,500 -0.02(-2.94%)
Sep 23, 2019 0.6200 0.7600 0.4900 0.6800 190,941 +0.03(+4.62%)
Sep 20, 2019 0.6400 0.6500 0.6400 0.6500 14,250 -0.01(-1.52%)
Sep 19, 2019 0.6500 0.6600 0.6500 0.6600 7,500 +0.02(+3.13%)
Sep 18, 2019 0.6600 0.6600 0.6300 0.6400 37,500 -0.02(-3.03%)
Sep 17, 2019 0.6600 0.6600 0.6600 0.6600 52,500 +0.00(+0.00%)
Sep 16, 2019 0.6600 0.6600 0.6600 0.6600 7,500 +0.01(+1.54%)
Sep 13, 2019 0.6500 0.6500 0.6500 0.6500 7,500 +0.00(+0.00%)
Sep 12, 2019 0.6300 0.6500 0.6300 0.6500 59,500 +0.00(+0.00%)
Sep 11, 2019 0.6500 0.6500 0.6400 0.6500 12,000 +0.01(+1.56%)
Sep 10, 2019 0.6400 0.6400 0.6400 0.6400 9,000 -0.01(-1.54%)
Sep 09, 2019 0.6500 0.6500 0.6500 0.6500 7,000 +0.00(+0.00%)
Sep 06, 2019 0.6500 0.6500 0.6500 0.6500 7,500 +0.00(+0.00%)
Sep 05, 2019 0.6400 0.6500 0.6400 0.6500 67,500 +0.01(+1.56%)
Sep 04, 2019 0.6400 0.6400 0.6400 0.6400 9,500 +0.00(+0.00%)
Sep 03, 2019 0.6500 0.6500 0.6400 0.6400 21,099 +0.03(+4.92%)
Aug 30, 2019 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Aug 27, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Aug 26, 2019 0.6100 0.6200 0.5900 0.6200 58,700 +0.00(+0.00%)
Aug 23, 2019 0.6400 0.6400 0.6100 0.6200 82,000 -0.02(-3.13%)
Aug 22, 2019 0.6400 0.6400 0.6400 0.6400 12,200 +0.00(+0.00%)
Aug 21, 2019 0.6500 0.6500 0.6400 0.6400 10,000 -0.01(-1.54%)
Aug 19, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 16, 2019 0.6500 0.6500 0.6500 0.6500 10,350 +0.00(+0.00%)
Aug 15, 2019 0.6500 0.6500 0.6500 0.6500 7,500 +0.00(+0.00%)
Aug 14, 2019 0.6500 0.6500 0.6400 0.6500 59,500 +0.00(+0.00%)
Aug 13, 2019 0.6400 0.6500 0.6400 0.6500 73,000 +0.01(+1.56%)
Aug 12, 2019 0.6400 0.6400 0.6400 0.6400 10,000 +0.00(+0.00%)
Aug 09, 2019 0.6300 0.6400 0.6300 0.6400 7,600 +0.01(+1.59%)
Aug 08, 2019 0.6500 0.6500 0.6300 0.6300 15,000 -0.01(-1.56%)
Aug 07, 2019 0.6500 0.6500 0.6400 0.6400 12,500 +0.03(+4.92%)
Aug 06, 2019 0.6400 0.6400 0.6100 0.6100 131,500 -0.04(-6.15%)
Aug 02, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 01, 2019 0.6700 0.6700 0.6500 0.6500 89,300 -0.01(-1.52%)
Jul 30, 2019 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Jul 29, 2019 0.6800 0.7000 0.6800 0.7000 203,799 +0.04(+6.06%)
Jul 26, 2019 0.6600 0.6600 0.6500 0.6600 16,300 +0.00(+0.00%)
Jul 25, 2019 0.6600 0.6600 0.6600 0.6600 7,000 +0.00(+0.00%)
Jul 23, 2019 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Jul 19, 2019 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Jul 18, 2019 0.6400 0.6400 0.6300 0.6300 27,000 -0.01(-1.56%)
Jul 17, 2019 0.6600 0.6600 0.6400 0.6400 35,000 -0.05(-7.25%)
Jul 16, 2019 0.6800 0.6900 0.6500 0.6900 106,079 +0.01(+1.47%)
Jul 15, 2019 0.6600 0.6800 0.6500 0.6800 17,500 +0.00(+0.00%)
Jul 12, 2019 0.6800 0.6800 0.6800 0.6800 600 +0.00(+0.00%)
Jul 11, 2019 0.6900 0.6900 0.6500 0.6800 42,700 -0.02(-2.86%)
Jul 09, 2019 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 08, 2019 0.6800 0.7200 0.6800 0.7200 101,510 +0.02(+2.86%)
Jul 05, 2019 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Jul 04, 2019 0.6800 0.7000 0.6800 0.7000 34,000 +0.02(+2.94%)
Jul 03, 2019 0.6800 0.6800 0.6800 0.6800 61,000 +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.