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

Medbright Ai Investments Inc (OP: MBAIF )

0.1155 +0.0055 (+5.00%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 10, 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 (%)
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%)
Apr 12, 2017 0.5112 0.5112 0.5112 0 +0.03(+5.21%)
Mar 30, 2017 0.4859 0.4859 0.4859 0 +0.01(+2.62%)
Mar 28, 2017 0.4735 0.4735 0.4735 25 -0.02(-3.17%)
Mar 23, 2017 0.4890 0.4890 0.4890 0 -0.01(-1.79%)
Mar 21, 2017 0.4979 0.4979 0.4979 0 -0.00(-0.42%)
Mar 20, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.60%)
Mar 16, 2017 0.4970 0.4970 0.4970 0 +0.01(+2.73%)
Mar 14, 2017 0.4838 0.4838 0.4838 0 +0.01(+1.21%)
Mar 10, 2017 0.4780 0.4780 0.4780 25 -0.00(-0.83%)
Mar 07, 2017 0.4820 0.4820 0.4820 0 +0.00(+0.21%)
Mar 06, 2017 0.4810 0.4810 0.4810 0.4810 14,000 +0.01(+1.39%)
Mar 03, 2017 0.4744 0.4744 0.4744 0.4744 990 -0.01(-2.79%)
Feb 28, 2017 0.4880 0.4880 0.4880 0 -0.02(-3.23%)
Feb 22, 2017 0.5043 0.5043 0.5043 0 -0.00(-0.57%)
Feb 21, 2017 0.5072 0.5072 0.5072 0.5072 500 -0.02(-4.21%)
Feb 17, 2017 0.5295 0.5295 0.5295 0 +0.00(+0.86%)
Feb 16, 2017 0.5250 0.5250 0.5250 0.5250 29,500 +0.02(+3.41%)
Feb 10, 2017 0.5077 0.5077 0.5077 0 -0.01(-2.72%)
Feb 07, 2017 0.5219 0.5219 0.5219 0 -0.01(-1.34%)
Feb 06, 2017 0.5285 0.5290 0.5285 0.5290 29,500 +0.02(+4.92%)
Feb 03, 2017 0.5287 0.5290 0.5042 0.5042 16,000 -0.03(-5.83%)
Feb 02, 2017 0.5354 0.5354 0.5354 0.5354 5,000 +0.00(+0.66%)
Jan 31, 2017 0.5319 0.5319 0.5319 0 -0.02(-2.74%)
Jan 27, 2017 0.5469 0.5469 0.5469 0 -0.02(-2.84%)
Jan 26, 2017 0.5240 0.5631 0.5230 0.5629 106,380 +0.05(+10.29%)
Jan 25, 2017 0.5104 0.5104 0.5104 0.5104 2,000 +0.01(+1.92%)
Jan 20, 2017 0.5008 0.5008 0.5008 0 -0.01(-2.76%)
Jan 19, 2017 0.5150 0.5150 0.5150 0.5150 14,000 +0.00(+0.88%)
Jan 18, 2017 0.5160 0.5160 0.5104 0.5105 17,000 -0.00(-0.08%)
Jan 17, 2017 0.4980 0.5180 0.4833 0.5109 33,890 +0.03(+6.44%)
Jan 05, 2017 0.4800 0.4800 0.4800 0 +0.00(+0.63%)
Jan 04, 2017 0.4770 0.4770 0.4770 0.4770 100,000 +0.04(+9.93%)
Dec 06, 2016 0.4339 0.4339 0.4339 0 +0.06(+14.76%)
Nov 29, 2016 0.3781 0.3781 0.3781 0 -0.01(-2.78%)
Nov 11, 2016 0.3889 0.3889 0.3889 0 +0.02(+5.28%)
Nov 01, 2016 0.3694 0.3694 0.3694 0 -0.04(-8.75%)
Oct 13, 2016 0.4048 0.4048 0.4048 0 -0.01(-2.93%)
Oct 07, 2016 0.4170 0.4170 0.4170 0 -0.00(-0.93%)
Oct 06, 2016 0.4209 0.4209 0.4209 0.4209 270 -0.05(-10.08%)
Oct 03, 2016 0.4681 0.4681 0.4681 0.4681 0 +0.00(+0.00%)
Sep 30, 2016 0.4681 0.4681 0.4681 0 +0.01(+2.88%)
Sep 29, 2016 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 28, 2016 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 27, 2016 0.4451 0.4550 0.4451 0.4550 10,000 +0.03(+7.82%)
Sep 21, 2016 0.4220 0.4220 0.4220 0 -0.02(-4.93%)
Sep 15, 2016 0.4439 0.4439 0.4439 0 +0.02(+4.77%)
Sep 13, 2016 0.4237 0.4237 0.4237 0 -0.01(-2.82%)
Sep 08, 2016 0.4360 0.4360 0.4360 0 -0.03(-6.72%)
Sep 07, 2016 0.4674 0.4674 0.4674 0.4674 1,000 +0.01(+2.57%)
Sep 06, 2016 0.4280 0.4557 0.4280 0.4557 35,200 +0.05(+11.58%)
Aug 23, 2016 0.4084 0.4084 0.4084 0 -0.02(-5.02%)
Aug 18, 2016 0.4300 0.4300 0.4300 0 -0.02(-5.08%)
Aug 16, 2016 0.4530 0.4530 0.4530 0 +0.03(+6.45%)
Aug 15, 2016 0.4256 0.4256 0.4256 0.4256 100 +0.08(+24.00%)
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.