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 (%)
Jun 30, 2017 0.7600 0.7900 0.7600 0.7800 27,887 +0.00(+0.00%)
Jun 29, 2017 0.7600 0.7800 0.7600 0.7800 32,500 +0.00(+0.00%)
Jun 28, 2017 0.7700 0.7800 0.7700 0.7800 6,000 -0.01(-1.27%)
Jun 27, 2017 0.7700 0.8000 0.7700 0.7900 64,500 +0.02(+2.60%)
Jun 26, 2017 0.7800 0.7800 0.7500 0.7700 44,660 +0.01(+1.32%)
Jun 23, 2017 0.7900 0.7900 0.7500 0.7600 93,512 -0.03(-3.80%)
Jun 22, 2017 0.7500 0.7900 0.7500 0.7900 165,700 +0.04(+5.33%)
Jun 21, 2017 0.7200 0.7500 0.7200 0.7500 14,000 +0.01(+1.35%)
Jun 20, 2017 0.7500 0.7500 0.7100 0.7400 30,550 -0.01(-1.33%)
Jun 19, 2017 0.7300 0.7500 0.7200 0.7500 114,902 +0.02(+2.74%)
Jun 16, 2017 0.7200 0.7300 0.7000 0.7300 96,567 +0.05(+7.35%)
Jun 15, 2017 0.7100 0.7100 0.6800 0.6800 366,951 -0.03(-4.23%)
Jun 14, 2017 0.7200 0.7200 0.7100 0.7100 53,828 -0.03(-4.05%)
Jun 13, 2017 0.7200 0.7400 0.7100 0.7400 37,400 +0.02(+2.78%)
Jun 12, 2017 0.7400 0.7400 0.7200 0.7200 191,752 -0.03(-4.00%)
Jun 09, 2017 0.7700 0.7700 0.7300 0.7500 199,171 -0.03(-3.85%)
Jun 08, 2017 0.7600 0.7800 0.7600 0.7800 44,250 +0.01(+1.30%)
Jun 07, 2017 0.7900 0.7900 0.7700 0.7700 33,136 -0.01(-1.28%)
Jun 06, 2017 0.8000 0.8000 0.7800 0.7800 36,264 -0.03(-3.70%)
Jun 05, 2017 0.8200 0.8200 0.8000 0.8100 94,200 -0.01(-1.22%)
Jun 02, 2017 0.8200 0.8400 0.8200 0.8200 6,000 +0.00(+0.00%)
Jun 01, 2017 0.8500 0.8500 0.8200 0.8200 22,295 -0.02(-2.38%)
May 31, 2017 0.8200 0.8500 0.8200 0.8400 36,660 +0.02(+2.44%)
May 30, 2017 0.8700 0.8700 0.8200 0.8200 67,755 -0.03(-3.53%)
May 29, 2017 0.8400 0.8700 0.8400 0.8500 103,244 +0.01(+1.19%)
May 26, 2017 0.8400 0.8800 0.8400 0.8400 44,390 +0.01(+1.20%)
May 25, 2017 0.8400 0.8400 0.8200 0.8300 27,650 -0.02(-2.35%)
May 24, 2017 0.8600 0.8600 0.8300 0.8500 47,400 +0.01(+1.19%)
May 23, 2017 0.8200 0.8400 0.8000 0.8400 61,076 +0.03(+3.70%)
May 19, 2017 0.7900 0.8100 0.7900 0.8100 19,838 +0.00(+0.00%)
May 18, 2017 0.8000 0.8100 0.8000 0.8100 18,000 +0.01(+1.25%)
May 17, 2017 0.8600 0.8600 0.7900 0.8000 54,350 -0.01(-1.23%)
May 16, 2017 0.8000 0.8100 0.7800 0.8100 45,900 +0.00(+0.00%)
May 15, 2017 0.8100 0.8300 0.7800 0.8100 105,295 -0.02(-2.41%)
May 12, 2017 0.8500 0.8600 0.8000 0.8300 302,896 -0.06(-6.74%)
May 11, 2017 0.8800 0.8900 0.8600 0.8900 45,290 +0.00(+0.00%)
May 10, 2017 0.9000 0.9000 0.8800 0.8900 57,166 -0.01(-1.11%)
May 09, 2017 0.9400 0.9500 0.8500 0.9000 173,300 -0.03(-3.23%)
May 08, 2017 0.9400 0.9600 0.9300 0.9300 253,292 +0.00(+0.00%)
May 05, 2017 0.9000 0.9400 0.8600 0.9300 314,592 +0.05(+5.68%)
May 04, 2017 0.8500 0.8900 0.8400 0.8800 83,436 +0.02(+2.33%)
May 03, 2017 0.8300 0.8700 0.8300 0.8600 197,035 +0.02(+2.38%)
May 02, 2017 0.8800 0.8800 0.8200 0.8400 200,761 -0.04(-4.55%)
May 01, 2017 0.8300 0.8900 0.8300 0.8800 249,869 +0.05(+6.02%)
Apr 28, 2017 0.8400 0.8400 0.8100 0.8300 194,202 +0.02(+2.47%)
Apr 27, 2017 0.7700 0.8200 0.7600 0.8100 543,928 +0.05(+6.58%)
Apr 26, 2017 0.7500 0.7600 0.7500 0.7600 38,000 +0.01(+1.33%)
Apr 25, 2017 0.7500 0.7700 0.7300 0.7500 149,675 +0.00(+0.00%)
Apr 24, 2017 0.7200 0.7500 0.7200 0.7500 127,750 +0.03(+4.17%)
Apr 21, 2017 0.7200 0.7300 0.7000 0.7200 65,860 +0.01(+1.41%)
Apr 20, 2017 0.7100 0.7200 0.7100 0.7100 16,000 -0.01(-1.39%)
Apr 19, 2017 0.7200 0.7300 0.7200 0.7200 68,200 +0.01(+1.41%)
Apr 18, 2017 0.7000 0.7200 0.7000 0.7100 213,944 +0.01(+1.43%)
Apr 17, 2017 0.7000 0.7000 0.6900 0.7000 31,000 +0.00(+0.00%)
Apr 13, 2017 0.6800 0.7000 0.6800 0.7000 12,000 +0.00(+0.00%)
Apr 12, 2017 0.6800 0.7000 0.6800 0.7000 14,000 +0.00(+0.00%)
Apr 11, 2017 0.6900 0.7000 0.6800 0.7000 101,000 +0.00(+0.00%)
Apr 10, 2017 0.7000 0.7000 0.6900 0.7000 58,350 +0.02(+2.94%)
Apr 07, 2017 0.6800 0.6800 0.6800 0.6800 900 -0.02(-2.86%)
Apr 06, 2017 0.6800 0.7000 0.6800 0.7000 68,000 +0.00(+0.00%)
Apr 05, 2017 0.6900 0.7000 0.6700 0.7000 49,500 +0.01(+1.45%)
Apr 04, 2017 0.6900 0.7000 0.6800 0.6900 140,000 +0.01(+1.47%)
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.