Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medbright Ai Investments Inc (OP: MBAIF )

0.1232 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 2024 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 19, 2018 0.5855 0.5855 0.5855 0 +0.03(+4.97%)
Mar 16, 2018 0.5578 0.5578 0.5578 0.5578 1,000 -0.01(-2.48%)
Mar 15, 2018 0.5720 0.5720 0.5720 0.5720 3,000 +0.02(+4.47%)
Mar 13, 2018 0.5475 0.5475 0.5475 0 -0.03(-5.60%)
Mar 12, 2018 0.5800 0.5800 0.5800 0.5800 8,500 -0.01(-1.48%)
Mar 09, 2018 0.5887 0.5887 0.5887 0.5887 400 -0.00(-0.20%)
Feb 12, 2018 0.5899 0.5899 0.5899 0 -0.01(-1.67%)
Feb 09, 2018 0.5999 0.5999 0.5999 0.5999 500 +0.02(+3.43%)
Feb 05, 2018 0.5800 0.5800 0.5800 0 -0.03(-4.45%)
Feb 02, 2018 0.6070 0.6070 0.6070 0.6070 500 -0.02(-3.65%)
Jan 31, 2018 0.6300 0.6300 0.6300 0 +0.03(+5.49%)
Jan 25, 2018 0.5972 0.5972 0.5972 0 -0.00(-0.10%)
Jan 19, 2018 0.5978 0.5978 0.5978 0 -0.04(-6.55%)
Jan 16, 2018 0.6397 0.6397 0.6397 0 -0.00(-0.54%)
Jan 11, 2018 0.6432 0.6432 0.6432 0 +0.01(+1.13%)
Jan 10, 2018 0.6240 0.6360 0.6202 0.6360 17,450 +0.03(+4.43%)
Jan 09, 2018 0.6050 0.6090 0.6050 0.6090 1,200 +0.04(+6.84%)
Jan 08, 2018 0.5115 0.5700 0.5115 0.5700 4,500 +0.07(+14.00%)
Jan 05, 2018 0.5030 0.5030 0.5000 0.5000 6,000 -0.03(-5.66%)
Dec 22, 2017 0.5300 0.5300 0.5300 0 +0.02(+3.66%)
Dec 18, 2017 0.5113 0.5113 0.5113 0 +0.01(+1.63%)
Dec 13, 2017 0.5031 0.5031 0.5031 0 -0.01(-2.52%)
Dec 08, 2017 0.5161 0.5161 0.5161 0 -0.00(-0.54%)
Dec 07, 2017 0.5189 0.5189 0.5189 0.5189 10,000 +0.02(+3.20%)
Nov 29, 2017 0.5028 0.5028 0.5028 0 -0.02(-3.01%)
Nov 28, 2017 0.5184 0.5184 0.5184 0.5184 1,000 -0.01(-1.88%)
Nov 27, 2017 0.5270 0.5284 0.5121 0.5284 55,600 -0.03(-4.56%)
Nov 02, 2017 0.5536 0.5536 0.5536 0 -0.00(-0.82%)
Oct 31, 2017 0.5582 0.5582 0.5582 0 -0.02(-3.08%)
Oct 30, 2017 0.5760 0.5760 0.5760 0.5760 3,718 -0.01(-2.38%)
Oct 17, 2017 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 16, 2017 0.5900 0.5900 0.5900 0.5900 4,000 +0.00(+0.00%)
Oct 13, 2017 0.5900 0.5900 0.5900 0.5900 5,000 -0.00(-0.81%)
Oct 10, 2017 0.5948 0.5948 0.5948 0 -0.04(-5.62%)
Sep 22, 2017 0.6302 0.6302 0.6302 0 +0.00(+0.03%)
Sep 19, 2017 0.6300 0.6300 0.6300 0 -0.01(-0.96%)
Sep 06, 2017 0.6361 0.6361 0.6361 0 +0.00(+0.39%)
Sep 01, 2017 0.6336 0.6336 0.6336 0 -0.00(-0.44%)
Aug 31, 2017 0.6260 0.6364 0.6100 0.6364 19,500 +0.01(+0.86%)
Aug 30, 2017 0.6310 0.6310 0.6310 0.6310 2,000 -0.01(-0.80%)
Aug 28, 2017 0.6361 0.6361 0.6361 0 +0.04(+5.98%)
Aug 22, 2017 0.6002 0.6002 0.6002 0 -0.02(-3.12%)
Aug 16, 2017 0.6195 0.6195 0.6195 0 +0.03(+4.91%)
Aug 15, 2017 0.6140 0.6140 0.5905 0.5905 1,100 -0.01(-1.22%)
Aug 11, 2017 0.5978 0.5978 0.5978 0 +0.00(+0.03%)
Aug 04, 2017 0.5976 0.5976 0.5976 0 -0.05(-7.32%)
Jul 31, 2017 0.6448 0.6448 0.6448 0 +0.02(+4.00%)
Jul 28, 2017 0.6200 0.6212 0.6200 0.6200 2,000 +0.02(+2.87%)
Jul 25, 2017 0.6027 0.6027 0.6027 0 +0.02(+4.24%)
Jul 20, 2017 0.5782 0.5782 0.5782 0 +0.02(+2.92%)
Jul 18, 2017 0.5618 0.5618 0.5618 0 -0.00(-0.76%)
Jul 14, 2017 0.5661 0.5661 0.5661 0 -0.03(-4.66%)
Jul 12, 2017 0.5938 0.5938 0.5938 0 -0.01(-0.85%)
Jul 10, 2017 0.5989 0.5989 0.5989 0 -0.01(-1.71%)
Jul 07, 2017 0.5910 0.6093 0.5910 0.6093 700 +0.05(+9.55%)
Jul 03, 2017 0.5562 0.5562 0.5562 0.5562 0 +0.00(+0.00%)
Jun 23, 2017 0.5562 0.5562 0.5562 0 +0.02(+3.06%)
Jun 16, 2017 0.5397 0.5397 0.5397 0 +0.03(+5.68%)
Jun 15, 2017 0.5400 0.5400 0.5107 0.5107 7,000 -0.04(-7.79%)
Jun 14, 2017 0.5539 0.5539 0.5539 0.5539 245 +0.01(+1.07%)
Jun 12, 2017 0.5480 0.5480 0.5480 0 +0.00(+0.11%)
Jun 09, 2017 0.5630 0.5630 0.5474 0.5474 23,500 -0.03(-4.60%)
Jun 07, 2017 0.5738 0.5738 0.5738 0 -0.05(-7.45%)
Jun 05, 2017 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 02, 2017 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
May 31, 2017 0.6200 0.6200 0.6200 0 -0.00(-0.08%)
May 30, 2017 0.6205 0.6205 0.6205 0.6205 540 +0.01(+1.72%)
May 26, 2017 0.6100 0.6100 0.6100 0.6100 1,000 -0.01(-1.61%)
May 25, 2017 0.6200 0.6200 0.6200 0.6200 2,000 +0.01(+1.64%)
May 23, 2017 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
May 22, 2017 0.5900 0.6000 0.5900 0.6000 4,800 +0.01(+1.69%)
May 17, 2017 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
May 16, 2017 0.5848 0.5848 0.5800 0.5800 10,000 -0.02(-3.17%)
May 15, 2017 0.5830 0.5990 0.5830 0.5990 2,000 +0.01(+1.44%)
May 12, 2017 0.5944 0.5944 0.5905 0.5905 2,126 -0.04(-6.36%)
May 11, 2017 0.6306 0.6306 0.6306 0.6306 1,000 -0.01(-1.93%)
May 09, 2017 0.6430 0.6430 0.6430 0 -0.05(-7.51%)
May 08, 2017 0.6862 0.6952 0.6862 0.6952 6,000 +0.03(+3.98%)
May 05, 2017 0.6508 0.6686 0.6250 0.6686 22,000 +0.06(+9.26%)
May 02, 2017 0.6119 0.6119 0.6119 0 +0.00(+0.32%)
Apr 28, 2017 0.6100 0.6100 0.6100 0 +0.01(+2.23%)
Apr 27, 2017 0.5707 0.5968 0.5707 0.5967 81,445 +0.06(+10.30%)
Apr 25, 2017 0.5410 0.5410 0.5410 0 +0.01(+2.06%)
Apr 21, 2017 0.5301 0.5301 0.5301 0 -0.01(-1.34%)
Apr 19, 2017 0.5373 0.5373 0.5373 0 +0.03(+5.10%)
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.