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 (%)
Mar 31, 2023 0.4200 9 +0.00(+0.00%)
Mar 30, 2023 0.4200 0.4200 0.3800 0.4200 19,014 -0.01(-2.33%)
Mar 29, 2023 0.4300 0.4300 0.4300 0.4300 20,000 -0.01(-2.27%)
Mar 28, 2023 0.4400 0.4400 0.4400 0.4400 4,000 -0.01(-2.22%)
Mar 17, 2023 0.4500 0 +0.00(+0.00%)
Mar 16, 2023 0.4500 0.4500 0.4500 0.4500 7,000 +0.00(+0.00%)
Mar 13, 2023 0.4500 0 -0.01(-2.17%)
Mar 10, 2023 0.4600 0.4600 0.4600 0.4600 500 +0.01(+2.22%)
Mar 09, 2023 0.4500 0.4500 0.4500 0.4500 1,500 -0.01(-2.17%)
Mar 07, 2023 0.4600 0 -0.02(-4.17%)
Mar 03, 2023 0.4800 11 +0.02(+4.35%)
Feb 27, 2023 0.4600 0 +0.01(+2.22%)
Feb 22, 2023 0.4500 0 -0.03(-6.25%)
Feb 10, 2023 0.4800 13 +0.01(+2.13%)
Feb 08, 2023 0.4700 0 -0.02(-4.08%)
Feb 03, 2023 0.4900 0 +0.01(+2.08%)
Feb 02, 2023 0.4800 0.4800 0.4800 0.4800 7,000 +0.00(+0.00%)
Feb 01, 2023 0.4800 0.4800 0.4800 0.4800 5,000 +0.00(+0.00%)
Jan 26, 2023 0.4800 0 -0.02(-3.03%)
Jan 23, 2023 0.4950 0 +0.02(+3.13%)
Jan 20, 2023 0.4800 0.4800 0.4800 0.4800 6,500 -0.04(-7.69%)
Jan 16, 2023 0.5200 0 -0.01(-1.89%)
Jan 13, 2023 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Jan 12, 2023 0.5300 0.5300 0.5300 0.5300 2,500 +0.05(+10.42%)
Jan 11, 2023 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Jan 10, 2023 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Jan 09, 2023 0.4800 0.4800 0.4800 0.4800 12,105 +0.00(+0.00%)
Jan 06, 2023 0.4800 0.4800 0.4800 0.4800 17,501 +0.04(+9.09%)
Jan 03, 2023 0.4400 10 +0.00(+0.00%)
Dec 30, 2022 0.4400 0 +0.00(+0.00%)
Dec 29, 2022 0.4600 0.4600 0.4400 0.4400 32,501 -0.02(-4.35%)
Dec 28, 2022 0.4600 0.4600 0.4600 0.4600 3,850 +0.01(+2.22%)
Dec 23, 2022 0.4500 0 +0.03(+5.88%)
Dec 22, 2022 0.4400 0.4400 0.4200 0.4250 20,764 -0.01(-1.16%)
Dec 21, 2022 0.5200 0.5200 0.4300 0.4300 43,619 -0.09(-17.31%)
Dec 14, 2022 0.5200 0 +0.05(+10.64%)
Dec 12, 2022 0.4700 0 -0.04(-7.84%)
Dec 09, 2022 0.5100 0.5100 0.5100 0.5100 503 +0.00(+0.00%)
Dec 08, 2022 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
Dec 06, 2022 0.5100 0 -0.02(-3.77%)
Dec 02, 2022 0.5300 0 +0.01(+1.92%)
Nov 30, 2022 0.5200 0 +0.00(+0.00%)
Nov 28, 2022 0.5200 1 +0.00(+0.00%)
Nov 25, 2022 0.4800 0.5200 0.4800 0.5200 27,000 -0.02(-3.70%)
Nov 23, 2022 0.5400 0 +0.02(+3.85%)
Nov 21, 2022 0.5200 5 +0.00(+0.00%)
Nov 16, 2022 0.5200 0 +0.00(+0.00%)
Nov 15, 2022 0.5200 0.5200 0.5200 0.5200 4,500 +0.04(+8.33%)
Nov 07, 2022 0.4800 0 -0.02(-4.00%)
Nov 03, 2022 0.5000 362 +0.05(+11.11%)
Oct 31, 2022 0.4500 0 -0.02(-4.26%)
Oct 28, 2022 0.4700 0.4700 0.4700 0.4700 500 -0.05(-9.62%)
Oct 25, 2022 0.5200 0 +0.01(+1.96%)
Oct 24, 2022 0.5100 0.5100 0.5100 0.5100 2,500 -0.01(-1.92%)
Oct 12, 2022 0.5200 0 -0.01(-1.89%)
Oct 11, 2022 0.5300 0.5300 0.5300 0.5300 4,001 -0.01(-1.85%)
Oct 07, 2022 0.5400 0 +0.00(+0.00%)
Oct 06, 2022 0.5400 0.5400 0.5400 0.5400 9,025 +0.03(+5.88%)
Oct 05, 2022 0.5400 0.5400 0.5100 0.5100 36,696 -0.08(-13.56%)
Oct 03, 2022 0.5900 0 +0.02(+3.51%)
Sep 29, 2022 0.5700 2 +0.03(+5.56%)
Sep 27, 2022 0.5400 0 +0.01(+1.89%)
Sep 26, 2022 0.5300 0.5300 0.5300 0.5300 8,000 +0.00(+0.00%)
Sep 23, 2022 0.5500 0.5500 0.5300 0.5300 8,000 -0.02(-3.64%)
Sep 22, 2022 0.5400 0.5500 0.5400 0.5500 9,001 +0.03(+5.77%)
Sep 21, 2022 0.5900 0.6400 0.5200 0.5200 85,805 -0.07(-11.86%)
Sep 20, 2022 0.6000 0.6000 0.5800 0.5900 17,800 -0.01(-1.67%)
Sep 16, 2022 0.6000 0 +0.01(+1.69%)
Sep 09, 2022 0.5900 0 +0.02(+3.51%)
Sep 07, 2022 0.5700 0 -0.01(-1.72%)
Sep 06, 2022 0.5800 0.5800 0.5800 0.5800 4,001 +0.00(+0.00%)
Sep 02, 2022 0.5800 0 +0.00(+0.00%)
Sep 01, 2022 0.5800 0.5800 0.5800 0.5800 3,000 -0.01(-1.69%)
Aug 31, 2022 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Aug 30, 2022 0.6500 0.6500 0.6000 0.6000 33,593 -0.05(-7.69%)
Aug 29, 2022 0.6500 0.6500 0.6500 0.6500 8,012 +0.05(+8.33%)
Aug 26, 2022 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Aug 25, 2022 0.6000 0.6000 0.6000 0.6000 6,500 +0.02(+3.45%)
Aug 24, 2022 0.5800 0.5800 0.5800 0.5800 4,500 -0.02(-3.33%)
Aug 23, 2022 0.5800 0.6000 0.5800 0.6000 37,500 +0.01(+1.69%)
Aug 19, 2022 0.5900 0 -0.03(-4.84%)
Aug 18, 2022 0.6200 0.6200 0.6200 0.6200 5,004 +0.00(+0.00%)
Aug 17, 2022 0.6200 0.6200 0.6200 0.6200 2,500 +0.00(+0.00%)
Aug 16, 2022 0.6200 0.6200 0.6200 0.6200 8,001 +0.00(+0.00%)
Aug 15, 2022 0.6500 0.6500 0.6200 0.6200 44,500 -0.03(-4.62%)
Aug 12, 2022 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Aug 11, 2022 0.6500 0.6500 0.6500 0.6500 3,500 +0.00(+0.00%)
Aug 10, 2022 0.6500 0.6500 0.6500 0.6500 10,300 +0.00(+0.00%)
Aug 09, 2022 0.6600 0.6600 0.6500 0.6500 2,001 -0.01(-1.52%)
Aug 08, 2022 0.6100 0.6600 0.6100 0.6600 33,501 +0.03(+4.76%)
Aug 05, 2022 0.6300 0.6300 0.6300 0.6300 2,000 +0.01(+1.61%)
Aug 04, 2022 0.6200 0.6200 0.6200 0.6200 3,000 -0.02(-3.13%)
Aug 03, 2022 0.6300 0.6500 0.6300 0.6400 62,605 +0.03(+4.92%)
Aug 02, 2022 0.6100 0.6100 0.6100 0.6100 7,300 -0.02(-3.17%)
Jul 29, 2022 0.6300 0 +0.00(+0.00%)
Jul 28, 2022 0.6300 0.6300 0.6300 0.6300 3,000 +0.00(+0.00%)
Jul 27, 2022 0.6200 0.6300 0.6100 0.6300 10,905 +0.01(+1.61%)
Jul 26, 2022 0.6200 0.6200 0.6200 0.6200 32,000 +0.00(+0.00%)
Jul 21, 2022 0.6200 0 +0.00(+0.00%)
Jul 20, 2022 0.6200 0.6200 0.6200 0.6200 22,000 +0.02(+3.33%)
Jul 19, 2022 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.00%)
Jul 18, 2022 0.6000 0.6000 0.6000 0.6000 3,300 -0.02(-3.23%)
Jul 15, 2022 0.6000 0.6200 0.6000 0.6200 20,309 +0.02(+3.33%)
Jul 13, 2022 0.6000 49 +0.02(+3.45%)
Jul 12, 2022 0.5700 0.5800 0.5700 0.5800 23,500 +0.04(+7.41%)
Jul 11, 2022 0.5400 0.5400 0.5400 0.5400 6,000 +0.02(+3.85%)
Jul 06, 2022 0.5200 0 -0.01(-1.89%)
Jul 04, 2022 0.5300 0 +0.02(+3.92%)
Jun 30, 2022 0.5100 0 +0.00(+0.00%)
Jun 29, 2022 0.5200 0.5200 0.4900 0.5100 26,000 -0.02(-3.77%)
Jun 28, 2022 0.5300 0.5300 0.5200 0.5300 23,500 +0.00(+0.00%)
Jun 27, 2022 0.5300 0.5300 0.5300 0.5300 4,537 +0.01(+1.92%)
Jun 24, 2022 0.5500 0.5500 0.5200 0.5200 8,800 -0.03(-5.45%)
Jun 23, 2022 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Jun 22, 2022 0.5200 0.5500 0.4900 0.5500 81,802 +0.03(+5.77%)
Jun 21, 2022 0.5200 0.5200 0.5200 0.5200 2,500 -0.01(-1.89%)
Jun 20, 2022 0.5300 0.5300 0.5300 0.5300 5,000 +0.02(+3.92%)
Jun 17, 2022 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Jun 16, 2022 0.5200 0.5200 0.5100 0.5100 48,500 -0.01(-1.92%)
Jun 15, 2022 0.5200 0.5200 0.5200 0.5200 3,800 +0.00(+0.00%)
Jun 14, 2022 0.5100 0.5200 0.5100 0.5200 10,500 +0.00(+0.00%)
Jun 13, 2022 0.5200 0.5200 0.5200 0.5200 7,000 +0.00(+0.00%)
Jun 10, 2022 0.5200 0.5200 0.5200 0.5200 3,882 +0.01(+1.96%)
Jun 09, 2022 0.5100 0.5100 0.5100 0.5100 15,000 -0.01(-1.92%)
Jun 08, 2022 0.5200 0.5200 0.5200 0.5200 13,001 +0.00(+0.00%)
Jun 07, 2022 0.5400 0.5400 0.5200 0.5200 16,500 -0.02(-3.70%)
Jun 01, 2022 0.5400 37 -0.01(-1.82%)
May 30, 2022 0.5500 0 -0.01(-1.79%)
May 26, 2022 0.5600 40 +0.02(+3.70%)
May 25, 2022 0.5300 0.5400 0.5000 0.5400 60,800 +0.02(+3.85%)
May 24, 2022 0.5200 0.5200 0.5200 0.5200 10,000 +0.00(+0.00%)
May 20, 2022 0.5200 0 -0.02(-3.70%)
May 19, 2022 0.5300 0.5400 0.5300 0.5400 11,500 +0.01(+1.89%)
May 18, 2022 0.5300 0.5300 0.5300 0.5300 3,000 +0.00(+0.00%)
May 17, 2022 0.5200 0.5500 0.5200 0.5300 33,700 +0.00(+0.00%)
May 16, 2022 0.5500 0.5500 0.5200 0.5300 24,345 -0.02(-3.64%)
May 13, 2022 0.5500 0.5500 0.5500 0.5500 7,500 +0.00(+0.00%)
May 12, 2022 0.5400 0.5500 0.5400 0.5500 8,000 +0.00(+0.00%)
May 10, 2022 0.5500 5 -0.01(-1.79%)
May 09, 2022 0.6200 0.6200 0.5600 0.5600 13,501 +0.01(+1.82%)
May 06, 2022 0.5500 0.5500 0.5400 0.5500 24,522 +0.00(+0.00%)
May 05, 2022 0.5600 0.5600 0.5500 0.5500 32,000 -0.02(-3.51%)
May 04, 2022 0.5800 0.5800 0.5700 0.5700 38,535 +0.00(+0.00%)
May 03, 2022 0.5800 0.6000 0.5600 0.5700 53,903 -0.02(-3.39%)
Apr 29, 2022 0.5900 316 +0.00(+0.00%)
Apr 27, 2022 0.5900 0 +0.01(+1.72%)
Apr 26, 2022 0.6000 0.6000 0.5800 0.5800 47,531 -0.05(-7.94%)
Apr 25, 2022 0.6300 0.6300 0.6300 0.6300 6,047 +0.01(+1.61%)
Apr 22, 2022 0.6200 0.6200 0.6200 0.6200 35,900 -0.02(-3.13%)
Apr 19, 2022 0.6400 114 +0.02(+3.23%)
Apr 18, 2022 0.6200 0.6400 0.6200 0.6200 123,091 +0.02(+3.33%)
Apr 14, 2022 0.6000 0 -0.02(-3.23%)
Apr 13, 2022 0.6200 0.6200 0.6200 0.6200 2,502 +0.00(+0.00%)
Apr 12, 2022 0.6300 0.6300 0.6200 0.6200 6,501 +0.00(+0.00%)
Apr 11, 2022 0.6100 0.6200 0.6100 0.6200 22,128 +0.01(+1.64%)
Apr 08, 2022 0.5900 0.6100 0.5900 0.6100 8,400 +0.02(+3.39%)
Apr 07, 2022 0.6000 0.6000 0.5900 0.5900 6,047 -0.01(-1.67%)
Apr 05, 2022 0.6000 8 +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.