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 31, 2019 0.5800 0.5800 0.5600 0.5800 46,032 +0.01(+1.75%)
May 30, 2019 0.6000 0.6000 0.5700 0.5700 47,000 -0.03(-5.00%)
May 28, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 24, 2019 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 23, 2019 0.6200 0.6200 0.6200 0.6200 57,500 +0.00(+0.00%)
May 22, 2019 0.6200 0.6200 0.6200 0.6200 10,500 -0.02(-3.13%)
May 21, 2019 0.6400 0.6400 0.6200 0.6400 17,500 +0.00(+0.00%)
May 17, 2019 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
May 16, 2019 0.6600 0.6600 0.6500 0.6500 4,800 +0.00(+0.00%)
May 14, 2019 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
May 13, 2019 0.6800 0.6800 0.6700 0.6800 24,000 -0.01(-1.45%)
May 09, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
May 08, 2019 0.7100 0.7100 0.7000 0.7000 37,400 +0.00(+0.00%)
May 07, 2019 0.7000 0.7100 0.7000 0.7000 57,500 +0.00(+0.00%)
May 06, 2019 0.7000 0.7100 0.7000 0.7000 47,500 +0.00(+0.00%)
May 03, 2019 0.6800 0.7000 0.6800 0.7000 13,800 +0.00(+0.00%)
May 02, 2019 0.6900 0.7000 0.6800 0.7000 17,200 +0.01(+1.45%)
May 01, 2019 0.6800 0.6900 0.6800 0.6900 26,000 +0.01(+1.47%)
Apr 30, 2019 0.6700 0.6800 0.6700 0.6800 24,500 +0.01(+1.49%)
Apr 29, 2019 0.6500 0.6800 0.6500 0.6700 14,000 -0.03(-4.29%)
Apr 26, 2019 0.6900 0.7000 0.6300 0.7000 136,500 +0.03(+4.48%)
Apr 25, 2019 0.6700 0.6700 0.6700 0.6700 15,000 +0.00(+0.00%)
Apr 24, 2019 0.6300 0.6700 0.6300 0.6700 70,000 +0.03(+4.69%)
Apr 23, 2019 0.6200 0.6400 0.6200 0.6400 23,499 +0.02(+3.23%)
Apr 22, 2019 0.6100 0.6200 0.5900 0.6200 227,800 +0.00(+0.00%)
Apr 18, 2019 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Apr 17, 2019 0.6300 0.6300 0.6200 0.6300 22,930 +0.00(+0.00%)
Apr 15, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Apr 12, 2019 0.6400 0.6400 0.6300 0.6400 42,100 +0.00(+0.00%)
Apr 11, 2019 0.6400 0.6400 0.6200 0.6400 20,500 +0.00(+0.00%)
Apr 10, 2019 0.6300 0.6400 0.6300 0.6400 25,700 +0.00(+0.00%)
Apr 09, 2019 0.6400 0.6400 0.6300 0.6400 60,310 +0.01(+1.59%)
Apr 08, 2019 0.6400 0.6500 0.6300 0.6300 23,500 -0.03(-4.55%)
Apr 05, 2019 0.6600 0.6600 0.6600 0.6600 600 +0.01(+1.54%)
Apr 04, 2019 0.6400 0.6500 0.6400 0.6500 5,700 +0.00(+0.00%)
Apr 02, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Apr 01, 2019 0.6300 0.6700 0.6300 0.6700 13,552 +0.02(+3.08%)
Mar 29, 2019 0.6500 0.6500 0.6500 0.6500 15,000 -0.04(-5.80%)
Mar 28, 2019 0.6400 0.6900 0.6300 0.6900 68,258 +0.05(+7.81%)
Mar 27, 2019 0.6500 0.6500 0.6300 0.6400 29,100 -0.01(-1.54%)
Mar 26, 2019 0.6500 0.6500 0.6500 0.6500 20,700 +0.00(+0.00%)
Mar 25, 2019 0.6400 0.6500 0.6300 0.6500 183,500 +0.03(+4.84%)
Mar 22, 2019 0.6200 0.6400 0.6200 0.6200 44,499 -0.01(-1.59%)
Mar 21, 2019 0.6500 0.6500 0.6300 0.6300 57,500 -0.01(-1.56%)
Mar 20, 2019 0.6700 0.6700 0.6400 0.6400 38,500 -0.04(-5.88%)
Mar 14, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 13, 2019 0.6800 0.6800 0.6800 0.6800 8,100 +0.02(+3.03%)
Mar 12, 2019 0.6500 0.6600 0.6400 0.6600 5,500 +0.01(+1.54%)
Mar 11, 2019 0.6500 0.6600 0.6500 0.6500 136,500 +0.01(+1.56%)
Mar 08, 2019 0.6500 0.6500 0.6400 0.6400 20,000 -0.01(-1.54%)
Mar 07, 2019 0.6600 0.6600 0.6500 0.6500 22,760 +0.01(+1.56%)
Mar 06, 2019 0.6900 0.6900 0.6400 0.6400 62,000 -0.02(-3.03%)
Mar 05, 2019 0.6700 0.6700 0.6600 0.6600 35,500 -0.01(-1.49%)
Mar 04, 2019 0.6800 0.6800 0.6700 0.6700 15,320 +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.