Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medbright Ai Investments Inc (TSX: MBA )

0.4450 UNCHANGED
Last Price Updated: 12:52 PM EDT, Apr 19, 2023 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 29, 2022 0.5900 316 +0.00(+0.00%)
Apr 27, 2022 0.5900 0 +0.01(+1.72%)
Apr 26, 2022 0.6000 0.6000 0.5800 0.5800 47,531 -0.05(-7.94%)
Apr 25, 2022 0.6300 0.6300 0.6300 0.6300 6,047 +0.01(+1.61%)
Apr 22, 2022 0.6200 0.6200 0.6200 0.6200 35,900 -0.02(-3.13%)
Apr 19, 2022 0.6400 114 +0.02(+3.23%)
Apr 18, 2022 0.6200 0.6400 0.6200 0.6200 123,091 +0.02(+3.33%)
Apr 14, 2022 0.6000 0 -0.02(-3.23%)
Apr 13, 2022 0.6200 0.6200 0.6200 0.6200 2,502 +0.00(+0.00%)
Apr 12, 2022 0.6300 0.6300 0.6200 0.6200 6,501 +0.00(+0.00%)
Apr 11, 2022 0.6100 0.6200 0.6100 0.6200 22,128 +0.01(+1.64%)
Apr 08, 2022 0.5900 0.6100 0.5900 0.6100 8,400 +0.02(+3.39%)
Apr 07, 2022 0.6000 0.6000 0.5900 0.5900 6,047 -0.01(-1.67%)
Apr 05, 2022 0.6000 8 +0.00(+0.00%)
Apr 01, 2022 0.6000 36 +0.00(+0.00%)
Mar 31, 2022 0.6100 0.6100 0.6000 0.6000 12,884 -0.01(-1.64%)
Mar 30, 2022 0.6200 0.6300 0.6100 0.6100 19,802 -0.02(-3.17%)
Mar 29, 2022 0.6300 0.6300 0.6300 0.6300 9,300 +0.00(+0.00%)
Mar 28, 2022 0.6300 0.6300 0.6200 0.6300 30,952 +0.00(+0.00%)
Mar 25, 2022 0.6300 0.6300 0.6300 0.6300 16,005 -0.01(-1.56%)
Mar 24, 2022 0.6400 0.6400 0.6400 0.6400 19,804 +0.01(+1.59%)
Mar 22, 2022 0.6300 90 -0.01(-1.56%)
Mar 21, 2022 0.6400 0.6400 0.6400 0.6400 11,316 +0.00(+0.00%)
Mar 18, 2022 0.6500 0.6500 0.6400 0.6400 13,112 -0.02(-3.03%)
Mar 17, 2022 0.6600 0.6600 0.6600 0.6600 5,000 +0.00(+0.00%)
Mar 16, 2022 0.6500 0.6600 0.6500 0.6600 40,106 +0.01(+1.54%)
Mar 15, 2022 0.6500 0.6500 0.6500 0.6500 5,003 +0.00(+0.00%)
Mar 14, 2022 0.6500 0.6500 0.6500 0.6500 9,615 +0.00(+0.00%)
Mar 11, 2022 0.6500 0.6500 0.6500 0.6500 10,510 +0.00(+0.00%)
Mar 10, 2022 0.6500 0.6500 0.6500 0.6500 32,005 +0.00(+0.00%)
Mar 09, 2022 0.6500 0.6500 0.6500 0.6500 7,000 +0.04(+6.56%)
Mar 08, 2022 0.6400 0.6400 0.6100 0.6100 12,504 -0.02(-3.17%)
Mar 07, 2022 0.6300 0.6300 0.6300 0.6300 8,003 -0.01(-1.56%)
Mar 04, 2022 0.6400 0.6400 0.6400 0.6400 4,128 -0.01(-1.54%)
Mar 03, 2022 0.6100 0.6500 0.5900 0.6500 57,851 +0.05(+8.33%)
Feb 25, 2022 0.6000 0 -0.03(-4.76%)
Feb 24, 2022 0.6000 0.6300 0.6000 0.6300 29,202 -0.02(-3.08%)
Feb 23, 2022 0.6200 0.6500 0.6200 0.6500 33,151 +0.02(+3.17%)
Feb 22, 2022 0.6300 0.6300 0.6300 0.6300 5,035 +0.00(+0.00%)
Feb 18, 2022 0.6300 0 -0.02(-3.08%)
Feb 17, 2022 0.6500 0.6500 0.6500 0.6500 25,510 +0.02(+3.17%)
Feb 14, 2022 0.6300 4 -0.02(-3.08%)
Feb 11, 2022 0.6500 0.6500 0.6500 0.6500 3,550 +0.00(+0.00%)
Feb 10, 2022 0.6500 0.6500 0.6500 0.6500 5,013 +0.00(+0.00%)
Feb 09, 2022 0.6200 0.6500 0.6200 0.6500 3,501 +0.01(+1.56%)
Feb 08, 2022 0.6400 0.6400 0.6400 0.6400 6,500 +0.01(+1.59%)
Feb 07, 2022 0.6300 0.6300 0.6300 0.6300 1,001 +0.00(+0.00%)
Feb 04, 2022 0.6300 0.6300 0.6300 0.6300 10,030 +0.00(+0.00%)
Feb 03, 2022 0.6400 0.6400 0.6300 0.6300 9,118 +0.00(+0.00%)
Feb 02, 2022 0.6300 0.6300 0.6300 0.6300 3,294 +0.00(+0.00%)
Feb 01, 2022 0.6300 0.6300 0.6300 0.6300 5,510 +0.00(+0.00%)
Jan 31, 2022 0.6300 0.6300 0.6300 0.6300 5,283 +0.03(+5.00%)
Jan 28, 2022 0.6000 0.6000 0.6000 0.6000 520 +0.00(+0.00%)
Jan 27, 2022 0.6100 0.6100 0.5800 0.6000 25,787 -0.01(-1.64%)
Jan 26, 2022 0.6500 0.6500 0.6100 0.6100 16,250 -0.03(-4.69%)
Jan 25, 2022 0.6400 0.6400 0.6400 0.6400 19,022 +0.04(+6.67%)
Jan 24, 2022 0.6300 0.6300 0.6000 0.6000 38,039 -0.03(-4.76%)
Jan 20, 2022 0.6300 64 -0.01(-1.56%)
Jan 19, 2022 0.6700 0.6700 0.6300 0.6400 13,363 -0.03(-4.48%)
Jan 18, 2022 0.6600 0.6700 0.6600 0.6700 21,170 +0.03(+4.69%)
Jan 17, 2022 0.6400 0.6400 0.6400 0.6400 2,781 -0.01(-1.54%)
Jan 14, 2022 0.6500 0.6500 0.6500 0.6500 14,233 +0.01(+1.56%)
Jan 13, 2022 0.6400 0.6400 0.6400 0.6400 5,060 +0.01(+1.59%)
Jan 12, 2022 0.6400 0.6400 0.6300 0.6300 6,000 +0.00(+0.00%)
Jan 10, 2022 0.6300 0.6300 0.6300 23 +0.01(+1.61%)
Jan 06, 2022 0.6200 0.6200 0.6200 4 -0.02(-3.13%)
Jan 05, 2022 0.6400 0.6400 0.6400 0.6400 3,510 +0.00(+0.00%)
Jan 04, 2022 0.6500 0.6500 0.6400 0.6400 24,482 +0.01(+1.59%)
Dec 30, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 29, 2021 0.6400 0.6400 0.6300 0.6300 29,401 -0.02(-3.08%)
Dec 22, 2021 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Dec 21, 2021 0.6600 0.6700 0.6400 0.6700 6,005 +0.01(+1.52%)
Dec 20, 2021 0.6600 0.6600 0.6600 0.6600 87,521 -0.02(-2.94%)
Dec 17, 2021 0.6800 0.6800 0.6800 0.6800 1,568 +0.03(+4.62%)
Dec 15, 2021 0.6500 0.6500 0.6500 1 +0.00(+0.00%)
Dec 14, 2021 0.6500 0.6500 0.6500 0.6500 33,634 -0.02(-2.99%)
Dec 13, 2021 0.6500 0.6700 0.6500 0.6700 66,553 +0.00(+0.00%)
Dec 10, 2021 0.6600 0.6700 0.6600 0.6700 146,003 +0.01(+1.52%)
Dec 09, 2021 0.6400 0.6600 0.6400 0.6600 11,000 +0.01(+1.54%)
Dec 08, 2021 0.6500 0.6500 0.6500 0.6500 10,110 +0.00(+0.00%)
Dec 07, 2021 0.6400 0.6600 0.6400 0.6500 302,511 +0.04(+6.56%)
Dec 06, 2021 0.6200 0.6200 0.6100 0.6100 50,300 +0.00(+0.00%)
Dec 03, 2021 0.6300 0.6300 0.6100 0.6100 10,072 +0.02(+3.39%)
Dec 02, 2021 0.6000 0.6000 0.5900 0.5900 12,503 -0.03(-4.84%)
Dec 01, 2021 0.6200 0.6200 0.6200 0.6200 10,052 -0.03(-4.62%)
Nov 30, 2021 0.6600 0.6600 0.6500 0.6500 342,761 +0.01(+1.56%)
Nov 29, 2021 0.6000 0.6400 0.6000 0.6400 24,654 +0.04(+6.67%)
Nov 26, 2021 0.6000 0.6000 0.6000 0.6000 14,500 +0.01(+1.69%)
Nov 24, 2021 0.5900 0.5900 0.5900 12 -0.02(-3.28%)
Nov 23, 2021 0.6000 0.6100 0.6000 0.6100 38,626 +0.01(+1.67%)
Nov 22, 2021 0.6000 0.6000 0.6000 0.6000 30,010 +0.00(+0.00%)
Nov 17, 2021 0.6000 0.6000 0.6000 35 +0.02(+3.45%)
Nov 16, 2021 0.5800 0.6000 0.5800 0.5800 49,143 -0.01(-1.69%)
Nov 15, 2021 0.5900 0.5900 0.5900 0.5900 18,536 -0.01(-1.67%)
Nov 11, 2021 0.6000 0.6000 0.6000 1 +0.00(+0.00%)
Nov 09, 2021 0.6000 0.6000 0.6000 0.6000 16,556 +0.00(+0.00%)
Nov 08, 2021 0.6100 0.6100 0.6000 0.6000 80,147 +0.00(+0.00%)
Nov 05, 2021 0.6000 0.6100 0.5900 0.6000 61,040 -0.02(-3.23%)
Nov 04, 2021 0.6200 0.6200 0.6200 0.6200 5,001 +0.00(+0.00%)
Nov 03, 2021 0.6200 0.6200 0.6200 0.6200 2,178 +0.00(+0.00%)
Nov 02, 2021 0.6300 0.6300 0.6100 0.6200 26,694 +0.02(+3.33%)
Nov 01, 2021 0.6000 0.6000 0.6000 0.6000 27,092 -0.03(-4.76%)
Oct 29, 2021 0.6300 0.6300 0.6300 0.6300 1,503 +0.01(+1.61%)
Oct 28, 2021 0.6200 0.6200 0.6200 0.6200 3,298 +0.01(+1.64%)
Oct 27, 2021 0.6200 0.6200 0.6100 0.6100 32,012 -0.02(-3.17%)
Oct 26, 2021 0.6300 0.6300 26,850 -0.02(-3.08%)
Oct 25, 2021 0.6200 0.6500 0.6200 0.6500 53,168 +0.04(+6.56%)
Oct 22, 2021 0.6100 0.6100 0.6100 0.6100 13,023 +0.00(+0.00%)
Oct 21, 2021 0.6300 0.6300 0.6100 0.6100 23,021 -0.02(-3.17%)
Oct 20, 2021 0.6300 0.6300 0.6300 0.6300 5,000 +0.00(+0.00%)
Oct 19, 2021 0.6300 0.6300 0.6300 0.6300 19,507 +0.02(+3.28%)
Oct 18, 2021 0.6300 0.6300 0.6100 0.6100 27,078 -0.02(-3.17%)
Oct 14, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 13, 2021 0.6300 0.6300 0.6300 0.6300 6,515 +0.00(+0.00%)
Oct 12, 2021 0.6300 0.6300 0.6300 0.6300 33,030 -0.01(-1.56%)
Oct 08, 2021 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 07, 2021 0.6300 0.6400 0.6300 0.6400 24,057 +0.00(+0.00%)
Oct 06, 2021 0.6300 0.6400 0.6300 0.6400 18,000 -0.01(-1.54%)
Oct 05, 2021 0.6500 0.6500 0.6500 0.6500 12,519 +0.00(+0.00%)
Oct 04, 2021 0.6500 0.6500 0.6500 0.6500 43,006 +0.03(+4.84%)
Oct 01, 2021 0.6200 0.6200 0.6200 0.6200 3,600 +0.00(+0.00%)
Sep 30, 2021 0.6200 0.6200 0.6200 0.6200 6,121 -0.02(-3.13%)
Sep 29, 2021 0.6400 0.6400 0.6400 0.6400 22,530 +0.03(+4.92%)
Sep 28, 2021 0.6200 0.6200 0.6000 0.6100 18,130 -0.03(-4.69%)
Sep 27, 2021 0.6400 0.6500 0.6400 0.6400 7,014 -0.02(-3.03%)
Sep 24, 2021 0.6500 0.6600 0.6500 0.6600 8,017 +0.00(+0.00%)
Sep 23, 2021 0.6200 0.6600 0.6200 0.6600 16,500 +0.03(+4.76%)
Sep 22, 2021 0.6100 0.6300 0.6100 0.6300 38,502 -0.02(-3.08%)
Sep 21, 2021 0.6100 0.6500 0.6100 0.6500 26,500 +0.05(+8.33%)
Sep 20, 2021 0.6400 0.6400 0.6000 0.6000 37,510 -0.04(-6.25%)
Sep 17, 2021 0.6500 0.6500 0.6400 0.6400 5,103 -0.05(-7.25%)
Sep 16, 2021 0.6900 0.6900 0.6900 0.6900 4,177 +0.00(+0.00%)
Sep 15, 2021 0.6900 0.6900 0.6900 0.6900 24,069 +0.05(+7.81%)
Sep 14, 2021 0.6600 0.6600 0.6400 0.6400 9,100 -0.02(-3.03%)
Sep 13, 2021 0.6500 0.6600 0.6500 0.6600 10,371 +0.00(+0.00%)
Sep 10, 2021 0.6800 0.6800 0.6600 0.6600 7,843 +0.01(+1.54%)
Sep 09, 2021 0.6700 0.6700 0.6500 0.6500 6,012 -0.02(-2.99%)
Sep 08, 2021 0.6700 0.6700 0.6700 0.6700 9,545 +0.01(+1.52%)
Sep 07, 2021 0.7200 0.7200 0.6600 0.6600 22,047 -0.07(-9.59%)
Sep 03, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Sep 02, 2021 0.6800 0.7200 0.6800 0.7200 3,016 +0.01(+1.41%)
Sep 01, 2021 0.6900 0.7100 0.6900 0.7100 9,501 +0.02(+2.90%)
Aug 31, 2021 0.7000 0.7000 0.6900 0.6900 12,016 -0.02(-2.82%)
Aug 30, 2021 0.7000 0.7100 0.7000 0.7100 8,232 +0.01(+1.43%)
Aug 27, 2021 0.7000 0.7000 0.7000 0.7000 3,527 +0.01(+1.45%)
Aug 26, 2021 0.6900 0.6900 0.6900 0.6900 5,065 +0.01(+1.47%)
Aug 24, 2021 0.6800 0.6800 0.6800 10 +0.01(+1.49%)
Aug 23, 2021 0.6800 0.6800 0.6700 0.6700 22,644 -0.03(-4.29%)
Aug 20, 2021 0.7000 0.7000 0.7000 0.7000 6,300 +0.00(+0.00%)
Aug 18, 2021 0.7000 0.7000 0.7000 72 +0.00(+0.00%)
Aug 17, 2021 0.7300 0.7300 0.7000 0.7000 21,007 -0.04(-5.41%)
Aug 13, 2021 0.7400 0.7400 0.7400 566 +0.02(+2.78%)
Aug 12, 2021 0.7200 0.7200 0.7200 0.7200 6,000 +0.01(+1.41%)
Aug 11, 2021 0.7200 0.7200 0.7100 0.7100 5,011 +0.00(+0.00%)
Aug 10, 2021 0.7100 0.7100 0.7100 0.7100 5,325 +0.00(+0.00%)
Aug 09, 2021 0.7000 0.7100 0.7000 0.7100 23,001 +0.00(+0.00%)
Aug 06, 2021 0.7100 0.7100 0.7100 0.7100 5,010 +0.01(+1.43%)
Aug 05, 2021 0.7000 0.7000 0.7000 0.7000 10,002 -0.02(-2.78%)
Aug 04, 2021 0.7000 0.7200 0.7000 0.7200 29,518 +0.02(+2.86%)
Aug 03, 2021 0.7200 0.7200 0.7000 0.7000 25,515 -0.02(-2.78%)
Jul 30, 2021 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jul 29, 2021 0.7300 0.7300 0.7100 0.7100 17,518 -0.02(-2.74%)
Jul 28, 2021 0.7300 0.7300 0.7300 0.7300 9,500 -0.01(-1.35%)
Jul 27, 2021 0.7400 0.7400 0.7400 0.7400 33,000 +0.00(+0.00%)
Jul 26, 2021 0.7400 0.7400 0.7400 0.7400 3,036 +0.03(+4.23%)
Jul 23, 2021 0.7400 0.7400 0.7000 0.7100 28,000 -0.03(-4.05%)
Jul 21, 2021 0.7400 0.7400 0.7400 29 +0.00(+0.00%)
Jul 20, 2021 0.7400 0.7400 0.7400 0.7400 5,001 +0.00(+0.00%)
Jul 19, 2021 0.7400 0.7400 0.7400 0.7400 17,445 +0.00(+0.00%)
Jul 13, 2021 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Jul 12, 2021 0.7600 0.7600 0.7300 0.7300 13,500 -0.04(-5.19%)
Jul 09, 2021 0.7800 0.7800 0.7700 0.7700 12,000 +0.03(+4.05%)
Jul 08, 2021 0.7400 0.7400 0.7400 0.7400 9,000 -0.01(-1.33%)
Jul 07, 2021 0.7500 0.7500 0.7500 0.7500 12,500 +0.00(+0.00%)
Jul 06, 2021 0.7500 0.7500 0.7500 0.7500 5,000 -0.01(-1.32%)
Jul 05, 2021 0.7600 0.7600 0.7500 0.7600 43,100 +0.00(+0.00%)
Jul 02, 2021 0.7600 0.7600 0.7600 0.7600 5,001 +0.00(+0.00%)
Jun 30, 2021 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jun 29, 2021 0.7500 0.7500 0.7500 0.7500 6,500 +0.02(+2.74%)
Jun 25, 2021 0.7300 0.7300 0.7300 96 +0.00(+0.00%)
Jun 23, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Jun 22, 2021 0.7400 0.7400 0.7200 0.7200 10,658 +0.02(+2.86%)
Jun 21, 2021 0.7400 0.7400 0.7000 0.7000 48,098 -0.04(-5.41%)
Jun 18, 2021 0.7600 0.7600 0.7400 0.7400 23,156 -0.01(-1.33%)
Jun 17, 2021 0.7600 0.7600 0.7500 0.7500 64,601 -0.02(-2.60%)
Jun 15, 2021 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 14, 2021 0.7700 0.7700 0.7700 0.7700 5,000 +0.00(+0.00%)
Jun 11, 2021 0.7700 0.7700 0.7700 0.7700 500 +0.01(+1.32%)
Jun 09, 2021 0.7600 0.7600 0.7600 200 +0.00(+0.00%)
Jun 08, 2021 0.7900 0.7900 0.7400 0.7600 216,810 -0.05(-6.17%)
Jun 07, 2021 0.8000 0.8100 0.8000 0.8100 70,845 +0.00(+0.00%)
Jun 04, 2021 0.8100 0.8100 0.8100 0.8100 17,141 +0.00(+0.00%)
Jun 03, 2021 0.8000 0.8100 0.8000 0.8100 24,006 +0.01(+1.25%)
Jun 02, 2021 0.7900 0.8000 0.7900 0.8000 11,016 +0.00(+0.00%)
Jun 01, 2021 0.8000 0.8000 0.8000 0.8000 9,811 +0.01(+1.27%)
May 31, 2021 0.7900 0.7900 0.7900 0.7900 20,169 +0.01(+1.28%)
May 28, 2021 0.7800 0.7800 0.7800 0.7800 3,040 -0.01(-1.27%)
May 27, 2021 0.7900 0.7900 0.7900 0.7900 41,052 -0.01(-1.25%)
May 26, 2021 0.8000 0.8000 0.8000 0.8000 4,500 +0.02(+2.56%)
May 25, 2021 0.7800 0.7800 0.7800 0.7800 1,030 -0.01(-1.27%)
May 21, 2021 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 20, 2021 0.7900 0.7900 0.7900 0.7900 5,118 +0.00(+0.00%)
May 19, 2021 0.7900 0.7900 0.7900 0.7900 4,051 +0.00(+0.00%)
May 18, 2021 0.7600 0.7900 0.7600 0.7900 39,049 +0.02(+2.60%)
May 17, 2021 0.7800 0.7800 0.7700 0.7700 4,039 -0.01(-1.28%)
May 14, 2021 0.7800 0.7800 0.7800 0.7800 1,523 +0.01(+1.30%)
May 13, 2021 0.7700 0.7700 0.7700 0.7700 39,508 +0.00(+0.00%)
May 12, 2021 0.7700 0.7800 0.7700 0.7700 47,343 +0.00(+0.00%)
May 11, 2021 0.7800 0.7800 0.7700 0.7700 3,514 -0.01(-1.28%)
May 10, 2021 0.7800 0.7800 0.7700 0.7800 11,056 +0.00(+0.00%)
May 06, 2021 0.7800 0.7800 0.7800 104 +0.00(+0.00%)
May 05, 2021 0.7800 0.7800 0.7800 0.7800 674 -0.02(-2.50%)
May 04, 2021 0.8000 0.8100 0.8000 0.8000 122,000 +0.02(+2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.