Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medbright Ai Investments Inc
(OP:
MBAIF
)
0.0952
UNCHANGED
Streaming Delayed Price
Updated: 10:56 AM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 25, 2024
0.1030
0
+0.00(+3.94%)
Apr 24, 2024
0.0990
0.0991
0.0990
0.0991
600
-0.01(-6.95%)
Apr 23, 2024
0.1106
0.1114
0.1065
0.1065
3,657
-0.01(-6.58%)
Apr 22, 2024
0.0980
0.1140
0.0980
0.1140
2,512
+0.01(+4.59%)
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%)
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%)
Jan 02, 2024
0.1840
0.1840
0.1840
0.1840
500
-0.00(-0.54%)
Dec 29, 2023
0.1910
0.1910
0.1850
0.1850
5,141
-0.01(-3.14%)
Dec 28, 2023
0.1910
0.1910
0.1910
0.1910
1,000
+0.01(+3.24%)
Dec 27, 2023
0.1970
0.1970
0.1850
0.1850
16,469
+0.00(+0.00%)
Dec 26, 2023
0.1850
0.1850
0.1850
0.1850
9,605
+0.00(+0.00%)
Dec 22, 2023
0.1726
0.2000
0.1726
0.1850
14,391
+0.01(+5.11%)
Dec 21, 2023
0.1789
0.1789
0.1760
0.1760
1,535
+0.00(+0.28%)
Dec 20, 2023
0.1480
0.1776
0.1480
0.1755
7,046
+0.01(+5.98%)
Dec 19, 2023
0.1798
0.1798
0.1656
0.1656
4,271
-0.00(-2.59%)
Dec 15, 2023
0.1700
0
+0.00(+1.61%)
Dec 14, 2023
0.1600
0.1770
0.1570
0.1673
22,338
+0.01(+3.08%)
Dec 13, 2023
0.1760
0.1760
0.1550
0.1623
2,370
-0.00(-1.22%)
Dec 12, 2023
0.1600
0.1758
0.1420
0.1643
42,390
+0.01(+8.02%)
Dec 11, 2023
0.1581
0.1670
0.1521
0.1521
3,200
-0.01(-3.55%)
Dec 08, 2023
0.1598
0.1701
0.1565
0.1577
53,761
-0.00(-2.89%)
Dec 07, 2023
0.1720
0.1750
0.1600
0.1624
23,673
-0.01(-7.09%)
Dec 06, 2023
0.1748
0.1748
0.1748
0.1748
3,005
-0.01(-2.89%)
Dec 05, 2023
0.1800
0.1834
0.1800
0.1800
6,015
-0.01(-4.96%)
Dec 04, 2023
0.1894
0.1894
0.1894
0.1894
1,853
+0.01(+2.99%)
Dec 01, 2023
0.1800
0.1910
0.1800
0.1839
62,683
+0.01(+4.02%)
Nov 30, 2023
0.1818
0.1820
0.1721
0.1768
22,435
+0.00(+2.37%)
Nov 29, 2023
0.1500
0.1817
0.1500
0.1727
42,134
+0.02(+11.13%)
Nov 28, 2023
0.1875
0.1875
0.1554
0.1554
16,945
-0.01(-6.27%)
Nov 27, 2023
0.1642
0.1800
0.1642
0.1658
66,459
+0.01(+4.61%)
Nov 24, 2023
0.1761
0.1761
0.1500
0.1585
28,528
-0.00(-0.94%)
Nov 22, 2023
0.1650
0.1815
0.1500
0.1600
404,277
-0.01(-4.19%)
Nov 21, 2023
0.1540
0.1670
0.1531
0.1670
1,001
-0.01(-7.22%)
Nov 20, 2023
0.1800
0.1800
0.1800
0.1800
5,002
-0.02(-10.00%)
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
.