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

Medbright Ai Investments Inc (OP: MBAIF )

0.1090 -0.0054 (-4.72%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.1090 0.1090 0.1090 0.1090 500 -0.01(-4.72%)
Apr 18, 2024 0.1050 0.1144 0.1050 0.1144 610 -0.01(-6.23%)
Apr 16, 2024 0.1220 0 -0.00(-2.32%)
Apr 10, 2024 0.1249 0 +0.02(+17.72%)
Apr 09, 2024 0.1100 0.1100 0.1061 0.1061 8,800 -0.01(-10.08%)
Apr 08, 2024 0.1180 0.1180 0.1180 0.1180 1,000 +0.02(+17.76%)
Apr 05, 2024 0.1002 0.1002 0.1002 0.1002 200 -0.01(-6.18%)
Apr 04, 2024 0.1068 0.1068 0.1068 0.1068 200 -0.00(-2.91%)
Apr 01, 2024 0.1100 0 -0.00(-0.27%)
Mar 28, 2024 0.1103 0.1103 0.1103 0.1103 15,030 +0.01(+15.74%)
Mar 26, 2024 0.0953 0 -0.00(-4.70%)
Mar 25, 2024 0.0990 0.1000 0.0990 0.1000 11,000 -0.00(-1.77%)
Mar 22, 2024 0.0990 0.1090 0.0990 0.1018 30,277 +0.00(+0.20%)
Mar 21, 2024 0.1053 0.1200 0.1016 0.1016 13,129 -0.01(-7.64%)
Mar 20, 2024 0.1170 0.1170 0.1053 0.1100 5,149 -0.01(-9.84%)
Mar 19, 2024 0.1219 0.1300 0.1219 0.1220 8,674 -0.01(-6.15%)
Mar 18, 2024 0.1203 0.1300 0.1203 0.1300 15,507 +0.01(+7.88%)
Mar 15, 2024 0.1110 0.1344 0.1110 0.1205 14,349 -0.01(-8.71%)
Mar 14, 2024 0.1278 0.1320 0.1278 0.1320 22,000 +0.01(+4.35%)
Mar 13, 2024 0.1288 0.1353 0.1265 0.1265 20,506 -0.00(-2.69%)
Mar 12, 2024 0.1540 0.1540 0.1300 0.1300 100,319 -0.01(-9.09%)
Mar 11, 2024 0.1353 0.1430 0.1353 0.1430 1,280 +0.01(+5.69%)
Mar 08, 2024 0.1274 0.1353 0.1274 0.1353 3,651 -0.00(-0.88%)
Mar 07, 2024 0.1315 0.1365 0.1307 0.1365 22,107 +0.01(+10.98%)
Mar 06, 2024 0.1530 0.1530 0.1230 0.1230 2,550 -0.02(-13.99%)
Mar 05, 2024 0.1240 0.1470 0.1240 0.1430 11,249 +0.00(+2.14%)
Mar 04, 2024 0.1245 0.1410 0.1240 0.1400 63,590 +0.01(+3.70%)
Mar 01, 2024 0.1220 0.1400 0.1220 0.1350 33,243 -0.00(-0.44%)
Feb 29, 2024 0.1386 0.1400 0.1354 0.1356 28,809 +0.01(+4.31%)
Feb 28, 2024 0.1296 0.1303 0.1296 0.1300 1,200 -0.00(-0.99%)
Feb 27, 2024 0.1382 0.1390 0.1305 0.1313 15,710 -0.00(-1.43%)
Feb 26, 2024 0.1264 0.1332 0.1247 0.1332 31,107 +0.01(+5.30%)
Feb 23, 2024 0.1313 0.1313 0.1190 0.1265 16,800 -0.01(-6.30%)
Feb 22, 2024 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+1.12%)
Feb 21, 2024 0.1400 0.1400 0.1320 0.1335 18,600 -0.01(-4.03%)
Feb 20, 2024 0.1120 0.1440 0.1120 0.1391 22,183 +0.01(+11.28%)
Feb 16, 2024 0.1267 0.1267 0.1190 0.1250 8,024 -0.00(-2.80%)
Feb 15, 2024 0.1197 0.1297 0.1197 0.1286 7,250 +0.00(+2.39%)
Feb 14, 2024 0.1322 0.1359 0.1256 0.1256 5,702 +0.00(+1.05%)
Feb 13, 2024 0.1244 0.1256 0.1243 0.1243 16,060 -0.00(-1.43%)
Feb 12, 2024 0.1288 0.1400 0.1261 0.1261 92,200 -0.02(-12.43%)
Feb 09, 2024 0.1391 0.1440 0.1350 0.1440 47,410 +0.01(+6.67%)
Feb 08, 2024 0.1243 0.1350 0.1243 0.1350 16,285 -0.01(-5.13%)
Feb 07, 2024 0.1367 0.1423 0.1310 0.1423 3,095 +0.00(+2.30%)
Feb 06, 2024 0.1391 0.1459 0.1361 0.1391 35,777 -0.00(-0.50%)
Feb 05, 2024 0.1540 0.1560 0.1371 0.1398 99,340 -0.01(-5.92%)
Feb 02, 2024 0.1475 0.1554 0.1475 0.1486 60,700 +0.00(+1.78%)
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.