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 30, 2014 0.4200 0.4400 0.4200 0.4350 40,580 -0.01(-2.25%)
May 29, 2014 0.4300 0.4450 0.4250 0.4450 143,000 +0.01(+1.14%)
May 28, 2014 0.4150 0.4400 0.4150 0.4400 15,315 +0.01(+1.15%)
May 27, 2014 0.4200 0.4350 0.4000 0.4350 92,000 +0.01(+2.35%)
May 26, 2014 0.4500 0.4500 0.4250 0.4250 12,500 -0.03(-5.56%)
May 23, 2014 0.4000 0.4500 0.3850 0.4500 44,817 +0.05(+13.92%)
May 22, 2014 0.4000 0.4000 0.3950 0.3950 7,200 -0.01(-1.25%)
May 21, 2014 0.3550 0.4000 0.3550 0.4000 58,500 +0.05(+12.68%)
May 20, 2014 0.3450 0.3650 0.3350 0.3550 138,800 +0.01(+1.43%)
May 16, 2014 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 15, 2014 0.3300 0.3500 0.3300 0.3450 39,800 +0.01(+4.55%)
May 14, 2014 0.3100 0.3300 0.2900 0.3300 33,500 +0.00(+0.00%)
May 13, 2014 0.3100 0.3300 0.3000 0.3300 63,670 +0.00(+0.00%)
May 12, 2014 0.2950 0.3300 0.2950 0.3300 146,200 +0.04(+13.79%)
May 09, 2014 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
May 08, 2014 0.2850 0.2850 0.2800 0.2800 24,412 +0.01(+1.82%)
May 07, 2014 0.2750 0.2750 0.2750 0.2750 2,500 -0.01(-1.79%)
May 06, 2014 0.2800 0.2800 0.2800 0.2800 5,000 -0.00(-1.75%)
May 05, 2014 0.2850 0.2850 0.2850 0.2850 8,613 +0.00(+0.00%)
May 01, 2014 0.2850 0.2850 0.2850 0.2850 100 +0.00(+0.00%)
Apr 30, 2014 0.2900 0.2900 0.2850 0.2850 9,000 +0.02(+7.55%)
Apr 29, 2014 0.2750 0.2750 0.2650 0.2650 30,000 -0.03(-10.17%)
Apr 28, 2014 0.2750 0.2950 0.2750 0.2950 62,000 +0.01(+3.51%)
Apr 25, 2014 0.2850 0.2850 0.2850 0.2850 12,970 +0.02(+7.55%)
Apr 24, 2014 0.2600 0.2750 0.2600 0.2650 69,000 +0.01(+1.92%)
Apr 23, 2014 0.2600 0.2600 0.2600 0.2600 14,500 +0.01(+1.96%)
Apr 22, 2014 0.2600 0.2600 0.2550 0.2550 19,000 -0.02(-5.56%)
Apr 21, 2014 0.2600 0.2700 0.2550 0.2700 94,473 -0.01(-3.57%)
Apr 17, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 16, 2014 0.2700 0.2800 0.2600 0.2800 52,500 +0.01(+3.70%)
Apr 15, 2014 0.2700 0.2700 0.2700 0.2700 2,800 +0.01(+1.89%)
Apr 14, 2014 0.2650 0.2650 0.2650 0.2650 6,000 -0.01(-1.85%)
Apr 11, 2014 0.2700 0.2700 0.2700 0.2700 61,000 -0.01(-5.26%)
Apr 09, 2014 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Apr 08, 2014 0.2700 0.2700 0.2650 0.2650 8,000 -0.02(-5.36%)
Apr 07, 2014 0.2700 0.2800 0.2700 0.2800 95,000 +0.00(+0.00%)
Apr 04, 2014 0.2800 0.2800 0.2800 0.2800 4,250 +0.00(+0.00%)
Apr 03, 2014 0.2950 0.2950 0.2800 0.2800 49,300 -0.01(-3.45%)
Apr 02, 2014 0.2800 0.2950 0.2800 0.2900 328,200 -0.01(-1.69%)
Apr 01, 2014 0.2950 0.2950 0.2950 0.2950 8,501 +0.00(+0.00%)
Mar 31, 2014 0.2850 0.2950 0.2850 0.2950 24,000 +0.00(+0.00%)
Mar 28, 2014 0.2900 0.2950 0.2900 0.2950 22,100 +0.01(+5.36%)
Mar 27, 2014 0.2800 0.2800 0.2800 0.2800 17,000 +0.00(+0.00%)
Mar 25, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Mar 24, 2014 0.2650 0.2650 0.2650 0.2650 15,000 +0.00(+0.00%)
Mar 21, 2014 0.2700 0.2700 0.2650 0.2650 14,800 -0.02(-8.62%)
Mar 20, 2014 0.2750 0.2900 0.2750 0.2900 35,000 +0.03(+11.54%)
Mar 18, 2014 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 17, 2014 0.2700 0.2700 0.2600 0.2600 29,000 -0.01(-3.70%)
Mar 13, 2014 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Mar 11, 2014 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Mar 07, 2014 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Mar 04, 2014 0.2700 0.2700 0.2700 400 +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.