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 29, 2016 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 28, 2016 0.2800 0.2850 0.2800 0.2800 6,400 -0.00(-1.75%)
Mar 24, 2016 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Mar 23, 2016 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-3.51%)
Mar 22, 2016 0.2800 0.2850 0.2800 0.2850 27,000 +0.00(+1.79%)
Mar 18, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 16, 2016 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Mar 15, 2016 0.2750 0.2750 0.2750 0.2750 32,000 +0.01(+3.77%)
Mar 14, 2016 0.2700 0.2700 0.2650 0.2650 9,000 -0.01(-1.85%)
Mar 10, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 09, 2016 0.2700 0.2700 0.2700 0.2700 67,500 +0.00(+0.00%)
Mar 08, 2016 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-1.82%)
Mar 07, 2016 0.2800 0.2800 0.2700 0.2750 20,500 +0.01(+1.85%)
Feb 29, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 26, 2016 0.2850 0.2900 0.2850 0.2900 20,000 +0.01(+1.75%)
Feb 25, 2016 0.2800 0.2850 0.2800 0.2850 13,500 +0.00(+1.79%)
Feb 24, 2016 0.2700 0.2800 0.2700 0.2800 77,092 +0.00(+0.00%)
Feb 23, 2016 0.2800 0.2800 0.2800 0.2800 1,970 +0.00(+0.00%)
Feb 19, 2016 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Feb 18, 2016 0.2800 0.2950 0.2700 0.2850 25,700 -0.01(-1.72%)
Feb 17, 2016 0.2900 0.2900 0.2900 0.2900 70,000 +0.01(+3.57%)
Feb 12, 2016 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Feb 11, 2016 0.2800 0.2800 0.2800 0.2800 9,000 -0.01(-5.08%)
Feb 10, 2016 0.2900 0.2950 0.2900 0.2950 5,000 +0.01(+1.72%)
Feb 09, 2016 0.2950 0.2950 0.2900 0.2900 25,700 +0.01(+3.57%)
Feb 05, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 04, 2016 0.2700 0.2850 0.2700 0.2800 19,000 -0.00(-1.75%)
Feb 03, 2016 0.2850 0.2850 0.2850 0.2850 34,000 +0.00(+0.00%)
Feb 02, 2016 0.2850 0.2850 0.2850 0.2850 1,100 +0.00(+1.79%)
Jan 29, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jan 28, 2016 0.2900 0.2900 0.2900 0.2900 9,500 +0.01(+3.57%)
Jan 27, 2016 0.2800 0.2800 0.2800 0.2800 14,500 -0.01(-3.45%)
Jan 26, 2016 0.2900 0.2900 0.2900 0.2900 9,000 +0.00(+0.00%)
Jan 25, 2016 0.2900 0.2900 0.2900 0.2900 9,300 +0.00(+0.00%)
Jan 22, 2016 0.2900 0.2900 0.2900 0.2900 2,500 +0.02(+7.41%)
Jan 21, 2016 0.2700 0.2700 0.2700 0.2700 20,000 -0.01(-3.57%)
Jan 20, 2016 0.2800 0.2800 0.2800 0.2800 76,000 -0.01(-5.08%)
Jan 19, 2016 0.2900 0.2950 0.2800 0.2950 40,450 -0.01(-1.67%)
Jan 18, 2016 0.3000 0.3000 0.3000 0.3000 60,000 +0.00(+0.00%)
Jan 15, 2016 0.3000 0.3000 0.3000 0.3000 64,000 +0.00(+0.00%)
Jan 14, 2016 0.2850 0.3000 0.2850 0.3000 15,000 +0.03(+11.11%)
Jan 13, 2016 0.2900 0.2900 0.2700 0.2700 17,100 -0.02(-8.47%)
Jan 11, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jan 08, 2016 0.3000 0.3000 0.3000 0.3000 9,000 +0.00(+0.00%)
Jan 07, 2016 0.2800 0.3000 0.2800 0.3000 116,000 +0.00(+0.00%)
Jan 06, 2016 0.3000 0.3000 0.2900 0.3000 17,000 +0.00(+0.00%)
Jan 05, 2016 0.2850 0.3200 0.2850 0.3000 73,400 +0.02(+9.09%)
Dec 31, 2015 0.2750 0.2750 0.2750 170 +0.03(+10.00%)
Dec 30, 2015 0.2500 0.2500 0.2500 0.2500 800 -0.03(-9.09%)
Dec 29, 2015 0.2550 0.2750 0.2500 0.2750 15,000 +0.02(+7.84%)
Dec 24, 2015 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Dec 23, 2015 0.2700 0.2700 0.2650 0.2700 112,500 +0.01(+1.89%)
Dec 22, 2015 0.2600 0.2650 0.2600 0.2650 104,000 +0.01(+1.92%)
Dec 21, 2015 0.2700 0.2700 0.2600 0.2600 118,500 +0.00(+0.00%)
Dec 18, 2015 0.2600 0.2600 0.2600 0.2600 40,500 -0.02(-7.14%)
Dec 15, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 14, 2015 0.2700 0.2800 0.2700 0.2800 23,000 +0.01(+1.82%)
Dec 11, 2015 0.2500 0.2750 0.2500 0.2750 10,500 +0.01(+1.85%)
Dec 10, 2015 0.2750 0.2750 0.2400 0.2700 46,000 -0.01(-1.82%)
Dec 09, 2015 0.2750 0.2750 0.2750 0.2750 35,000 +0.00(+0.00%)
Dec 07, 2015 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 04, 2015 0.2800 0.2800 0.2700 0.2750 125,900 -0.01(-1.79%)
Dec 03, 2015 0.2700 0.2800 0.2700 0.2800 22,000 +0.02(+7.69%)
Dec 02, 2015 0.2800 0.2800 0.2600 0.2600 20,250 -0.02(-5.45%)
Dec 01, 2015 0.2750 0.2750 0.2750 0.2750 44,300 +0.01(+1.85%)
Nov 30, 2015 0.2700 0.2700 0.2650 0.2700 52,800 +0.01(+1.89%)
Nov 27, 2015 0.2700 0.2700 0.2650 0.2650 20,929 -0.02(-7.02%)
Nov 26, 2015 0.2800 0.2850 0.2450 0.2850 52,500 +0.00(+1.79%)
Nov 25, 2015 0.2800 0.2800 0.2800 0.2800 9,500 +0.02(+7.69%)
Nov 24, 2015 0.2700 0.2700 0.2600 0.2600 60,000 -0.02(-5.45%)
Nov 23, 2015 0.2800 0.2800 0.2600 0.2750 128,300 -0.01(-5.17%)
Nov 20, 2015 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+5.45%)
Nov 19, 2015 0.2900 0.2900 0.2750 0.2750 23,500 -0.01(-5.17%)
Nov 18, 2015 0.2900 0.2900 0.2900 0.2900 36,500 +0.00(+0.00%)
Nov 17, 2015 0.2900 0.2900 0.2900 0.2900 2,000 +0.02(+9.43%)
Nov 16, 2015 0.2700 0.2700 0.2650 0.2650 8,000 -0.02(-7.02%)
Nov 13, 2015 0.2850 0.2850 0.2850 0.2850 8,000 +0.00(+1.79%)
Nov 12, 2015 0.2800 0.2800 0.2750 0.2800 125,000 -0.02(-6.67%)
Nov 11, 2015 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Nov 10, 2015 0.2900 0.3000 0.2900 0.3000 40,000 +0.03(+11.11%)
Nov 09, 2015 0.2600 0.2700 0.2600 0.2700 23,000 -0.01(-5.26%)
Nov 06, 2015 0.2850 0.2950 0.2600 0.2850 36,500 +0.03(+11.76%)
Nov 05, 2015 0.2750 0.2900 0.2400 0.2550 66,670 -0.02(-7.27%)
Nov 04, 2015 0.2650 0.2750 0.2650 0.2750 12,500 +0.00(+0.00%)
Nov 03, 2015 0.2700 0.2750 0.2700 0.2750 31,000 -0.02(-6.78%)
Nov 02, 2015 0.2750 0.2950 0.2750 0.2950 12,500 -0.01(-1.67%)
Oct 30, 2015 0.2950 0.3000 0.2800 0.3000 10,100 +0.02(+9.09%)
Oct 29, 2015 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Oct 27, 2015 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Oct 26, 2015 0.3000 0.3000 0.3000 0.3000 9,000 +0.01(+3.45%)
Oct 21, 2015 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Oct 20, 2015 0.2750 0.2750 0.2750 0.2750 500 -0.01(-5.17%)
Oct 13, 2015 0.2900 0.2900 0.2900 66 -0.03(-9.38%)
Oct 07, 2015 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Oct 06, 2015 0.3000 0.3150 0.2600 0.3150 6,500 -0.01(-1.56%)
Oct 05, 2015 0.3200 0.3200 0.3200 0.3200 24,800 +0.00(+0.00%)
Oct 02, 2015 0.3100 0.3200 0.3000 0.3200 50,300 +0.02(+4.92%)
Oct 01, 2015 0.3000 0.3050 0.3000 0.3050 73,200 +0.01(+1.67%)
Sep 30, 2015 0.3100 0.3100 0.2900 0.3000 71,000 -0.01(-1.64%)
Sep 29, 2015 0.3050 0.3050 0.3050 0.3050 8,870 -0.01(-1.61%)
Sep 28, 2015 0.3000 0.3100 0.3000 0.3100 81,600 +0.03(+10.71%)
Sep 22, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 21, 2015 0.2800 0.2800 0.2800 0.2800 15,000 +0.00(+0.00%)
Sep 18, 2015 0.2800 0.2800 0.2800 0.2800 30,000 +0.01(+1.82%)
Sep 17, 2015 0.2750 0.2750 0.2750 0.2750 17,250 -0.02(-8.33%)
Sep 16, 2015 0.3000 0.3000 0.3000 0.3000 7,000 +0.03(+11.11%)
Sep 14, 2015 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Sep 11, 2015 0.2950 0.3000 0.2950 0.3000 13,500 +0.03(+13.21%)
Sep 09, 2015 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Sep 08, 2015 0.2800 0.2800 0.2800 0.2800 51,000 -0.00(-1.75%)
Sep 04, 2015 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Sep 03, 2015 0.2700 0.3000 0.2700 0.3000 3,200 +0.00(+0.00%)
Sep 02, 2015 0.2950 0.3000 0.2950 0.3000 2,500 +0.01(+3.45%)
Sep 01, 2015 0.3000 0.3000 0.2900 0.2900 7,000 -0.01(-3.33%)
Aug 28, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 25, 2015 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Aug 21, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Aug 20, 2015 0.2700 0.2700 0.2700 0.2700 12,000 +0.01(+3.85%)
Aug 19, 2015 0.2600 0.2600 0.2600 0.2600 48,000 +0.00(+0.00%)
Aug 18, 2015 0.2600 0.2700 0.2600 0.2600 31,000 +0.00(+0.00%)
Aug 17, 2015 0.2950 0.2950 0.2600 0.2600 5,000 -0.01(-3.70%)
Aug 14, 2015 0.2650 0.2700 0.2650 0.2700 40,500 +0.01(+3.85%)
Aug 13, 2015 0.2650 0.2650 0.2600 0.2600 21,000 -0.02(-5.45%)
Aug 12, 2015 0.2700 0.2750 0.2700 0.2750 14,000 +0.01(+3.77%)
Aug 10, 2015 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Aug 07, 2015 0.2600 0.2600 0.2600 0.2600 46,550 +0.00(+0.00%)
Aug 06, 2015 0.2850 0.2850 0.2500 0.2600 8,000 -0.06(-18.75%)
Aug 05, 2015 0.3200 0.3200 0.3200 0.3200 2,144 +0.00(+0.00%)
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%)
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.