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 (%)
Jul 31, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 28, 2015 0.3100 0.3100 0.3100 0 +0.04(+14.81%)
Jul 27, 2015 0.2650 0.2900 0.2650 0.2700 54,000 +0.00(+0.00%)
Jul 24, 2015 0.2600 0.2700 0.2600 0.2700 21,000 +0.01(+3.85%)
Jul 23, 2015 0.2600 0.2600 0.2600 0.2600 17,100 -0.02(-7.14%)
Jul 22, 2015 0.2750 0.2900 0.2550 0.2800 15,672 +0.01(+1.82%)
Jul 21, 2015 0.2800 0.2800 0.2750 0.2750 4,000 -0.01(-1.79%)
Jul 20, 2015 0.2800 0.2800 0.2800 0.2800 2,000 -0.02(-8.20%)
Jul 17, 2015 0.2900 0.3050 0.2800 0.3050 6,250 +0.00(+0.00%)
Jul 16, 2015 0.3000 0.3050 0.3000 0.3050 10,000 +0.00(+0.00%)
Jul 15, 2015 0.2850 0.3050 0.2850 0.3050 78,225 -0.02(-4.69%)
Jul 10, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jul 09, 2015 0.3200 0.3300 0.3050 0.3300 94,375 +0.02(+6.45%)
Jul 08, 2015 0.3200 0.3200 0.3100 0.3100 30,763 -0.02(-6.06%)
Jul 07, 2015 0.3100 0.3300 0.3100 0.3300 56,000 +0.00(+0.00%)
Jul 06, 2015 0.2850 0.3500 0.2850 0.3300 681,655 +0.05(+15.79%)
Jul 03, 2015 0.2800 0.2850 0.2700 0.2850 194,000 +0.00(+1.79%)
Jul 02, 2015 0.2700 0.2950 0.2600 0.2800 139,300 +0.01(+1.82%)
Jun 30, 2015 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Jun 29, 2015 0.2500 0.2650 0.2500 0.2650 50,000 +0.00(+0.00%)
Jun 26, 2015 0.2500 0.2650 0.2500 0.2650 31,000 +0.01(+1.92%)
Jun 25, 2015 0.2600 0.2600 0.2600 0.2600 105,200 -0.01(-3.70%)
Jun 24, 2015 0.2700 0.2700 0.2700 0.2700 8,500 +0.01(+1.89%)
Jun 23, 2015 0.2800 0.2800 0.2650 0.2650 63,400 -0.02(-5.36%)
Jun 22, 2015 0.2850 0.2850 0.2800 0.2800 99,000 +0.01(+1.82%)
Jun 19, 2015 0.2700 0.2750 0.2550 0.2750 113,500 +0.01(+1.85%)
Jun 18, 2015 0.2700 0.2700 0.2700 0.2700 112,000 +0.00(+0.00%)
Jun 17, 2015 0.2750 0.2750 0.2700 0.2700 60,000 +0.00(+0.00%)
Jun 16, 2015 0.2700 0.2700 0.2600 0.2700 93,000 -0.01(-3.57%)
Jun 15, 2015 0.2600 0.2850 0.2500 0.2800 102,537 +0.02(+7.69%)
Jun 12, 2015 0.2800 0.2800 0.2350 0.2600 334,000 +0.01(+4.00%)
Jun 11, 2015 0.2200 0.2500 0.2200 0.2500 2,592,911 +0.02(+6.38%)
Jun 10, 2015 0.2200 0.2350 0.2200 0.2350 515,182 +0.01(+6.82%)
Jun 09, 2015 0.2350 0.2350 0.2200 0.2200 18,000 +0.00(+0.00%)
Jun 08, 2015 0.2200 0.2200 0.2200 0.2200 75,000 +0.00(+0.00%)
Jun 04, 2015 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Jun 03, 2015 0.2150 0.2450 0.2150 0.2450 142,000 +0.02(+11.36%)
Jun 02, 2015 0.2250 0.2250 0.2200 0.2200 90,500 -0.02(-8.33%)
Jun 01, 2015 0.2200 0.2400 0.2150 0.2400 22,000 -0.01(-4.00%)
May 29, 2015 0.2550 0.2550 0.2350 0.2500 72,900 -0.01(-1.96%)
May 28, 2015 0.2550 0.2550 0.2350 0.2550 138,500 +0.02(+10.87%)
May 27, 2015 0.2300 0.2550 0.2300 0.2300 12,300 +0.01(+4.55%)
May 20, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 19, 2015 0.2200 0.2200 0.2100 0.2100 188,537 -0.01(-4.55%)
May 15, 2015 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
May 14, 2015 0.2300 0.2400 0.2200 0.2400 31,000 -0.01(-2.04%)
May 12, 2015 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
May 11, 2015 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-4.00%)
May 08, 2015 0.2350 0.2500 0.2350 0.2500 3,500 +0.00(+0.00%)
May 07, 2015 0.2300 0.2500 0.2300 0.2500 7,000 +0.00(+0.00%)
May 05, 2015 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 04, 2015 0.2500 0.2500 0.2300 0.2300 34,500 -0.01(-4.17%)
May 01, 2015 0.2200 0.2450 0.2200 0.2400 265,000 +0.01(+4.35%)
Apr 30, 2015 0.2200 0.2450 0.2200 0.2300 1,569,500 -0.00(-2.13%)
Apr 29, 2015 0.2250 0.2350 0.2150 0.2350 1,336,420 -0.02(-6.00%)
Apr 28, 2015 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+11.11%)
Apr 27, 2015 0.2250 0.2250 0.2250 0.2250 2,500 +0.01(+2.27%)
Apr 24, 2015 0.2500 0.2500 0.2200 0.2200 31,500 -0.03(-12.00%)
Apr 23, 2015 0.2200 0.2500 0.2200 0.2500 33,000 +0.00(+0.00%)
Apr 21, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 17, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 14, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 13, 2015 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Apr 10, 2015 0.2250 0.2600 0.2100 0.2600 12,000 +0.00(+0.00%)
Apr 09, 2015 0.2300 0.2600 0.2200 0.2600 31,500 +0.02(+8.33%)
Apr 08, 2015 0.2400 0.2400 0.2400 0.2400 12,000 +0.01(+4.35%)
Apr 07, 2015 0.2300 0.2300 0.2300 0.2300 6,000 -0.01(-4.17%)
Apr 02, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 31, 2015 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 27, 2015 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 25, 2015 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Mar 19, 2015 0.2600 0.2600 0.2600 100 +0.01(+4.00%)
Mar 18, 2015 0.2500 0.2500 0.2500 0.2500 1,800 -0.01(-3.85%)
Mar 16, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 13, 2015 0.2800 0.2800 0.2700 0.2700 25,000 +0.00(+0.00%)
Mar 12, 2015 0.2700 0.2700 0.2700 0.2700 5,500 +0.00(+0.00%)
Mar 11, 2015 0.2800 0.2800 0.2700 0.2700 28,555 -0.02(-8.47%)
Mar 10, 2015 0.2950 0.2950 0.2950 0.2950 9,000 +0.00(+0.00%)
Mar 09, 2015 0.2950 0.2950 0.2950 0.2950 2,000 +0.01(+5.36%)
Mar 06, 2015 0.2800 0.2800 0.2800 0.2800 900 -0.01(-5.08%)
Mar 03, 2015 0.2950 0.2950 0.2950 270 -0.02(-4.84%)
Mar 02, 2015 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.33%)
Feb 27, 2015 0.2900 0.3000 0.2750 0.3000 24,083 +0.01(+3.45%)
Feb 24, 2015 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Feb 23, 2015 0.2850 0.3000 0.2850 0.3000 94,200 +0.02(+7.14%)
Feb 20, 2015 0.2750 0.2800 0.2550 0.2800 25,875 +0.00(+0.00%)
Feb 19, 2015 0.2800 0.2800 0.2800 0.2800 13,500 +0.01(+1.82%)
Feb 18, 2015 0.2750 0.2750 0.2750 0.2750 2,000 +0.00(+0.00%)
Feb 17, 2015 0.2400 0.2750 0.2400 0.2750 8,966 +0.03(+10.00%)
Feb 13, 2015 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Feb 12, 2015 0.2650 0.2650 0.2650 0.2650 61,500 +0.00(+0.00%)
Feb 11, 2015 0.2650 0.2650 0.2650 0.2650 22,700 +0.02(+8.16%)
Feb 10, 2015 0.2400 0.2500 0.2400 0.2450 20,300 +0.00(+0.00%)
Feb 06, 2015 0.2450 0.2450 0.2450 0 -0.02(-7.55%)
Feb 05, 2015 0.2400 0.2650 0.2400 0.2650 49,500 +0.03(+12.77%)
Feb 04, 2015 0.2650 0.2650 0.2350 0.2350 29,300 -0.04(-14.55%)
Feb 03, 2015 0.2700 0.2800 0.2700 0.2750 44,000 +0.02(+5.77%)
Feb 02, 2015 0.2800 0.2800 0.2600 0.2600 13,500 -0.02(-7.14%)
Jan 30, 2015 0.2500 0.3000 0.2500 0.2800 94,100 +0.05(+21.74%)
Jan 29, 2015 0.2500 0.2500 0.2300 0.2300 2,750 +0.00(+0.00%)
Jan 28, 2015 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Jan 27, 2015 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Jan 26, 2015 0.2300 0.2300 0.2300 0.2300 27,000 +0.00(+0.00%)
Jan 23, 2015 0.2500 0.2500 0.2300 0.2300 174,000 -0.04(-13.21%)
Jan 22, 2015 0.2650 0.2650 0.2650 0.2650 8,500 +0.00(+0.00%)
Jan 21, 2015 0.2300 0.2650 0.2150 0.2650 55,900 +0.03(+10.42%)
Jan 20, 2015 0.2400 0.2400 0.2400 0.2400 8,500 +0.00(+0.00%)
Jan 19, 2015 0.2200 0.2400 0.2200 0.2400 8,500 +0.01(+6.67%)
Jan 16, 2015 0.2200 0.2250 0.2050 0.2250 8,212 -0.01(-2.17%)
Jan 14, 2015 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jan 13, 2015 0.2100 0.2250 0.2050 0.2250 47,000 +0.01(+4.65%)
Jan 07, 2015 0.2150 0.2150 0.2150 250 -0.01(-4.44%)
Jan 06, 2015 0.2250 0.2250 0.2250 0.2250 6,000 +0.00(+0.00%)
Jan 05, 2015 0.2250 0.2250 0.2250 0.2250 25,000 -0.01(-2.17%)
Jan 02, 2015 0.2150 0.2300 0.2000 0.2300 119,100 +0.00(+0.00%)
Dec 30, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 29, 2014 0.2300 0.2300 0.2300 0.2300 3,000 -0.02(-9.80%)
Dec 24, 2014 0.2550 0.2550 0.2550 0 +0.02(+10.87%)
Dec 23, 2014 0.2400 0.2400 0.2300 0.2300 34,700 +0.00(+0.00%)
Dec 19, 2014 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Dec 18, 2014 0.2550 0.2550 0.2550 0.2550 2,000 +0.03(+13.33%)
Dec 16, 2014 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Dec 15, 2014 0.2600 0.2600 0.2400 0.2400 7,500 -0.01(-2.04%)
Dec 12, 2014 0.2200 0.2450 0.2200 0.2450 37,280 +0.01(+6.52%)
Dec 11, 2014 0.2100 0.2500 0.1900 0.2300 444,750 +0.02(+9.52%)
Dec 10, 2014 0.2300 0.2300 0.2000 0.2100 127,000 -0.03(-12.50%)
Dec 09, 2014 0.2400 0.2400 0.2400 0.2400 100,000 +0.01(+4.35%)
Dec 08, 2014 0.2400 0.2400 0.2300 0.2300 6,159 +0.00(+0.00%)
Dec 03, 2014 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Dec 02, 2014 0.2450 0.2450 0.2450 0.2450 90,000 +0.00(+0.00%)
Nov 28, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 27, 2014 0.2450 0.2450 0.2450 0.2450 20,000 -0.01(-2.00%)
Nov 26, 2014 0.2500 0.2500 0.2500 0.2500 16,950 +0.00(+0.00%)
Nov 25, 2014 0.2500 0.2500 0.2500 0.2500 80,000 +0.00(+0.00%)
Nov 24, 2014 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Nov 21, 2014 0.2500 0.2500 0.2500 0.2500 104,000 +0.01(+2.04%)
Nov 20, 2014 0.2450 0.2450 0.2450 0.2450 1,000 -0.02(-5.77%)
Nov 19, 2014 0.2450 0.2600 0.2450 0.2600 8,500 +0.01(+4.00%)
Nov 18, 2014 0.2500 0.2500 0.2500 0.2500 30,000 +0.00(+0.00%)
Nov 17, 2014 0.2450 0.2550 0.2450 0.2500 8,600 +0.00(+0.00%)
Nov 14, 2014 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+4.17%)
Nov 13, 2014 0.2500 0.2500 0.2400 0.2400 28,500 -0.01(-4.00%)
Nov 12, 2014 0.2600 0.2600 0.2500 0.2500 99,625 -0.01(-1.96%)
Nov 11, 2014 0.2550 0.2550 0.2550 0.2550 2,500 -0.01(-1.92%)
Nov 07, 2014 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Nov 05, 2014 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Nov 04, 2014 0.2650 0.2650 0.2550 0.2550 77,000 -0.02(-5.56%)
Nov 03, 2014 0.2700 0.2700 0.2700 0.2700 11,800 +0.00(+0.00%)
Oct 31, 2014 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Oct 28, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 27, 2014 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+1.89%)
Oct 24, 2014 0.2650 0.2650 0.2650 0.2650 1,900 +0.00(+0.00%)
Oct 22, 2014 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Oct 20, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 17, 2014 0.2900 0.2900 0.2900 0.2900 500 -0.01(-1.69%)
Oct 10, 2014 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Oct 09, 2014 0.2950 0.2950 0.2950 0.2950 3,500 +0.01(+1.72%)
Oct 07, 2014 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 06, 2014 0.2900 0.2900 0.2850 0.2850 16,500 +0.00(+0.00%)
Oct 03, 2014 0.2500 0.2850 0.2500 0.2850 349,833 +0.02(+9.62%)
Oct 02, 2014 0.2800 0.2800 0.2550 0.2600 384,700 -0.02(-7.14%)
Oct 01, 2014 0.2800 0.2800 0.2800 0.2800 9,000 +0.01(+3.70%)
Sep 30, 2014 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.57%)
Sep 29, 2014 0.2800 0.2800 0.2800 0.2800 61,000 +0.01(+3.70%)
Sep 25, 2014 0.2700 0.2700 0.2700 0 -0.04(-12.90%)
Sep 24, 2014 0.3100 0.3100 0.3100 0.3100 625 -0.01(-1.59%)
Sep 23, 2014 0.2900 0.3150 0.2900 0.3150 163,500 +0.02(+6.78%)
Sep 22, 2014 0.2950 0.2950 0.2950 0.2950 66,000 +0.01(+3.51%)
Sep 19, 2014 0.2750 0.2850 0.2750 0.2850 40,500 +0.00(+1.79%)
Sep 18, 2014 0.2800 0.2800 0.2800 0.2800 44,500 +0.00(+0.00%)
Sep 17, 2014 0.2950 0.2950 0.2800 0.2800 36,700 -0.00(-1.75%)
Sep 16, 2014 0.2850 0.2850 0.2800 0.2850 131,500 +0.00(+0.00%)
Sep 15, 2014 0.2750 0.2850 0.2750 0.2850 57,800 -0.01(-1.72%)
Sep 12, 2014 0.2800 0.2900 0.2800 0.2900 174,700 -0.01(-1.69%)
Sep 11, 2014 0.2750 0.2950 0.2700 0.2950 5,700 +0.00(+0.00%)
Sep 10, 2014 0.2750 0.2950 0.2750 0.2950 203,500 -0.01(-3.28%)
Sep 09, 2014 0.3050 0.3050 0.3050 0.3050 6,000 +0.01(+3.39%)
Sep 08, 2014 0.2800 0.2950 0.2700 0.2950 12,000 +0.01(+5.36%)
Sep 05, 2014 0.2800 0.2800 0.2800 115,000 +0.00(+0.00%)
Sep 04, 2014 0.2800 0.2850 0.2800 0.2800 101,000 -0.01(-3.45%)
Sep 03, 2014 0.2900 0.3050 0.2750 0.2900 54,400 -0.01(-1.69%)
Sep 02, 2014 0.2950 0.3000 0.2950 71,500 -0.01(-1.67%)
Aug 28, 2014 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Aug 26, 2014 0.3150 0.3150 0.3150 0 -0.02(-5.97%)
Aug 25, 2014 0.3100 0.3350 0.3100 0.3350 65,500 +0.04(+13.56%)
Aug 22, 2014 0.2950 0.2950 22,520 +0.00(+0.00%)
Aug 21, 2014 0.2950 0.2950 0.2950 0.2950 20,050 +0.00(+0.00%)
Aug 20, 2014 0.2950 0.2950 0.2950 0.2950 7,000 +0.00(+0.00%)
Aug 19, 2014 0.3000 0.3000 0.2800 0.2950 158,600 -0.01(-1.67%)
Aug 18, 2014 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Aug 15, 2014 0.3000 0.3000 0.3000 0.3000 91,000 +0.00(+0.00%)
Aug 14, 2014 0.2900 0.3000 0.2900 0.3000 30,000 +0.00(+0.00%)
Aug 12, 2014 0.3000 0 +0.00(+0.00%)
Aug 11, 2014 0.3100 0.3100 0.3000 0.3000 140,000 +0.00(+0.00%)
Aug 07, 2014 0.3000 0 +0.00(+0.00%)
Aug 06, 2014 0.3100 0.3100 0.3000 0.3000 157,273 -0.02(-6.25%)
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.