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 (%)
May 29, 2020 0.5100 0.5100 0.5100 0.5100 7,200 +0.00(+0.00%)
May 28, 2020 0.4900 0.5100 0.4800 0.5100 8,000 +0.00(+0.00%)
May 27, 2020 0.5100 0.5100 0.5100 0.5100 14,000 +0.00(+0.00%)
May 26, 2020 0.5200 0.5300 0.5100 0.5100 18,976 +0.00(+0.00%)
May 25, 2020 0.4900 0.5100 0.4900 0.5100 93,999 +0.02(+4.08%)
May 22, 2020 0.4900 0.4900 0.4900 0.4900 4,501 +0.02(+4.26%)
May 21, 2020 0.4700 0.4700 0.4700 0.4700 12,200 -0.01(-2.08%)
May 20, 2020 0.5100 0.5100 0.4800 0.4800 28,200 -0.03(-5.88%)
May 19, 2020 0.4500 0.5100 0.4500 0.5100 139,000 +0.06(+13.33%)
May 15, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 14, 2020 0.4600 0.4600 0.4500 0.4500 125,002 -0.04(-8.16%)
May 12, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 08, 2020 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 07, 2020 0.5100 0.5100 0.5100 0.5100 24,000 +0.00(+0.00%)
May 06, 2020 0.5200 0.5200 0.5000 0.5100 37,713 +0.01(+2.00%)
May 05, 2020 0.5100 0.5100 0.5000 0.5000 45,200 +0.00(+0.00%)
May 04, 2020 0.5300 0.5300 0.5000 0.5000 93,400 +0.00(+0.00%)
May 01, 2020 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Apr 30, 2020 0.5100 0.5100 0.4900 0.5000 57,815 +0.00(+0.00%)
Apr 29, 2020 0.5200 0.5200 0.5000 0.5000 43,723 -0.02(-3.85%)
Apr 28, 2020 0.5300 0.5300 0.5000 0.5200 48,102 -0.02(-3.70%)
Apr 27, 2020 0.5400 0.5400 0.5400 0.5400 68,105 +0.03(+5.88%)
Apr 24, 2020 0.4900 0.5100 0.4900 0.5100 24,820 +0.01(+2.00%)
Apr 23, 2020 0.5200 0.5200 0.5000 0.5000 44,497 -0.02(-3.85%)
Apr 22, 2020 0.5000 0.5200 0.5000 0.5200 5,500 +0.01(+1.96%)
Apr 21, 2020 0.5500 0.5500 0.4700 0.5100 57,314 -0.04(-7.27%)
Apr 20, 2020 0.5400 0.5700 0.5400 0.5500 54,665 -0.02(-3.51%)
Apr 17, 2020 0.5300 0.5800 0.5200 0.5700 9,677 +0.02(+3.64%)
Apr 16, 2020 0.5200 0.5500 0.5200 0.5500 17,000 +0.06(+12.24%)
Apr 15, 2020 0.4900 0.4900 0.4900 0.4900 500 +0.00(+0.00%)
Apr 14, 2020 0.5000 0.5000 0.4900 0.4900 51,501 +0.00(+0.00%)
Apr 13, 2020 0.4400 0.4900 0.4400 0.4900 7,261 +0.02(+4.26%)
Apr 09, 2020 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
Apr 08, 2020 0.4800 0.4800 0.4300 0.4300 21,504 -0.02(-4.44%)
Apr 07, 2020 0.4500 0.4500 0.4500 0.4500 18,755 +0.00(+0.00%)
Apr 06, 2020 0.4700 0.4700 0.4500 0.4500 51,590 +0.01(+2.27%)
Apr 03, 2020 0.4300 0.4400 0.4200 0.4400 31,000 +0.02(+4.76%)
Apr 02, 2020 0.4400 0.4400 0.4200 0.4200 10,400 -0.03(-6.67%)
Apr 01, 2020 0.4600 0.4600 0.4500 0.4500 30,500 -0.01(-2.17%)
Mar 31, 2020 0.4500 0.5000 0.4500 0.4600 34,850 +0.01(+2.22%)
Mar 30, 2020 0.4400 0.4500 0.4400 0.4500 73,600 +0.02(+4.65%)
Mar 27, 2020 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Mar 26, 2020 0.4200 0.4300 0.4000 0.4300 23,499 -0.01(-2.27%)
Mar 24, 2020 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Mar 23, 2020 0.4100 0.4200 0.4000 0.4200 78,500 -0.05(-10.64%)
Mar 20, 2020 0.4700 0.4700 0.4700 0.4700 1,500 +0.02(+4.44%)
Mar 19, 2020 0.4300 0.4500 0.4300 0.4500 22,500 +0.03(+7.14%)
Mar 18, 2020 0.4300 0.4400 0.4200 0.4200 62,700 -0.03(-6.67%)
Mar 17, 2020 0.4900 0.5000 0.4500 0.4500 106,500 -0.05(-10.00%)
Mar 16, 2020 0.4900 0.5000 0.4000 0.5000 32,000 +0.01(+2.04%)
Mar 13, 2020 0.4600 0.4900 0.4200 0.4900 70,669 +0.06(+13.95%)
Mar 12, 2020 0.5000 0.5100 0.4200 0.4300 302,700 -0.09(-17.31%)
Mar 11, 2020 0.5300 0.5300 0.5100 0.5200 24,000 -0.01(-1.89%)
Mar 10, 2020 0.5300 0.5300 0.5200 0.5300 4,500 +0.00(+0.00%)
Mar 09, 2020 0.5000 0.5300 0.5000 0.5300 46,644 +0.01(+1.92%)
Mar 06, 2020 0.5500 0.5500 0.5200 0.5200 72,000 -0.04(-7.14%)
Mar 05, 2020 0.5600 0.5600 0.5600 0.5600 2,500 -0.01(-1.75%)
Mar 04, 2020 0.5800 0.5800 0.5300 0.5700 83,000 -0.02(-3.39%)
Mar 03, 2020 0.6000 0.6000 0.5900 0.5900 3,000 +0.01(+1.72%)
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.