Medbright Ai Investments Inc (OP: MBAIF )

0.1103 +0.0150 (+15.74%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.1468 0.1475 0.1450 0.1460 3,311 +0.00(+0.34%)
Jan 31, 2024 0.1547 0.1547 0.1410 0.1455 30,552 -0.01(-4.90%)
Jan 30, 2024 0.1511 0.1530 0.1435 0.1530 37,820 +0.00(+2.00%)
Jan 29, 2024 0.1407 0.1552 0.1404 0.1500 32,248 +0.01(+4.17%)
Jan 26, 2024 0.1366 0.1505 0.1331 0.1440 41,477 +0.00(+2.86%)
Jan 25, 2024 0.1600 0.1600 0.1400 0.1400 106,100 -0.03(-17.70%)
Jan 24, 2024 0.1600 0.1850 0.1600 0.1701 143,185 -0.01(-5.50%)
Jan 23, 2024 0.1726 0.1800 0.1571 0.1800 150,422 +0.01(+4.29%)
Jan 22, 2024 0.1742 0.1825 0.1701 0.1726 44,630 +0.00(+0.52%)
Jan 19, 2024 0.1812 0.1825 0.1717 0.1717 73,050 -0.01(-4.98%)
Jan 18, 2024 0.1961 0.1961 0.1807 0.1807 12,970 -0.01(-2.85%)
Jan 17, 2024 0.1878 0.1933 0.1860 0.1860 9,894 +0.00(+0.81%)
Jan 16, 2024 0.2031 0.2031 0.1845 0.1845 36,935 -0.01(-3.71%)
Jan 12, 2024 0.2031 0.2031 0.1915 0.1916 11,292 -0.01(-5.66%)
Jan 11, 2024 0.2030 0.2031 0.2000 0.2031 73,186 +0.01(+5.23%)
Jan 10, 2024 0.1860 0.2350 0.1860 0.1930 114,499 -0.02(-7.39%)
Jan 09, 2024 0.2130 0.2130 0.1980 0.2084 321,519 +0.01(+5.25%)
Jan 08, 2024 0.2050 0.2050 0.1830 0.1980 39,476 -0.00(-2.27%)
Jan 05, 2024 0.2026 0.2026 0.2026 0.2026 173 -0.00(-0.25%)
Jan 04, 2024 0.1956 0.2031 0.1956 0.2031 28,370 +0.03(+17.06%)
Jan 03, 2024 0.1753 0.1753 0.1735 0.1735 2,200 -0.01(-5.71%)
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.