Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Medbright Ai Investments Inc (TSX: MBA )

0.4450 UNCHANGED
Last Price Updated: 12:52 PM EDT, Apr 19, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 0.2900 0.2900 0.2850 0.2850 9,000 +0.02(+7.55%)
Apr 29, 2014 0.2750 0.2750 0.2650 0.2650 30,000 -0.03(-10.17%)
Apr 28, 2014 0.2750 0.2950 0.2750 0.2950 62,000 +0.01(+3.51%)
Apr 25, 2014 0.2850 0.2850 0.2850 0.2850 12,970 +0.02(+7.55%)
Apr 24, 2014 0.2600 0.2750 0.2600 0.2650 69,000 +0.01(+1.92%)
Apr 23, 2014 0.2600 0.2600 0.2600 0.2600 14,500 +0.01(+1.96%)
Apr 22, 2014 0.2600 0.2600 0.2550 0.2550 19,000 -0.02(-5.56%)
Apr 21, 2014 0.2600 0.2700 0.2550 0.2700 94,473 -0.01(-3.57%)
Apr 17, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 16, 2014 0.2700 0.2800 0.2600 0.2800 52,500 +0.01(+3.70%)
Apr 15, 2014 0.2700 0.2700 0.2700 0.2700 2,800 +0.01(+1.89%)
Apr 14, 2014 0.2650 0.2650 0.2650 0.2650 6,000 -0.01(-1.85%)
Apr 11, 2014 0.2700 0.2700 0.2700 0.2700 61,000 -0.01(-5.26%)
Apr 09, 2014 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Apr 08, 2014 0.2700 0.2700 0.2650 0.2650 8,000 -0.02(-5.36%)
Apr 07, 2014 0.2700 0.2800 0.2700 0.2800 95,000 +0.00(+0.00%)
Apr 04, 2014 0.2800 0.2800 0.2800 0.2800 4,250 +0.00(+0.00%)
Apr 03, 2014 0.2950 0.2950 0.2800 0.2800 49,300 -0.01(-3.45%)
Apr 02, 2014 0.2800 0.2950 0.2800 0.2900 328,200 -0.01(-1.69%)
Apr 01, 2014 0.2950 0.2950 0.2950 0.2950 8,501 +0.00(+0.00%)
Mar 31, 2014 0.2850 0.2950 0.2850 0.2950 24,000 +0.00(+0.00%)
Mar 28, 2014 0.2900 0.2950 0.2900 0.2950 22,100 +0.01(+5.36%)
Mar 27, 2014 0.2800 0.2800 0.2800 0.2800 17,000 +0.00(+0.00%)
Mar 25, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Mar 24, 2014 0.2650 0.2650 0.2650 0.2650 15,000 +0.00(+0.00%)
Mar 21, 2014 0.2700 0.2700 0.2650 0.2650 14,800 -0.02(-8.62%)
Mar 20, 2014 0.2750 0.2900 0.2750 0.2900 35,000 +0.03(+11.54%)
Mar 18, 2014 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 17, 2014 0.2700 0.2700 0.2600 0.2600 29,000 -0.01(-3.70%)
Mar 13, 2014 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Mar 11, 2014 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Mar 07, 2014 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Mar 04, 2014 0.2700 0.2700 0.2700 400 +0.00(+0.00%)
Mar 03, 2014 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-1.82%)
Feb 28, 2014 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-5.17%)
Feb 27, 2014 0.2850 0.2900 0.2850 0.2900 24,100 +0.01(+5.45%)
Feb 26, 2014 0.2900 0.2900 0.2750 0.2750 54,500 +0.01(+1.85%)
Feb 24, 2014 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 21, 2014 0.2850 0.2900 0.2850 0.2900 10,500 +0.01(+1.75%)
Feb 20, 2014 0.2800 0.2850 0.2800 0.2850 27,700 +0.01(+5.56%)
Feb 19, 2014 0.2700 0.2700 0.2700 0.2700 4,125 +0.00(+0.00%)
Feb 18, 2014 0.2900 0.2900 0.2700 0.2700 14,800 -0.02(-6.90%)
Feb 14, 2014 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Feb 13, 2014 0.2700 0.2700 0.2700 0.2700 888 +0.00(+0.00%)
Feb 12, 2014 0.2700 0.2700 0.2700 0.2700 8,000 -0.01(-5.26%)
Feb 10, 2014 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
Feb 07, 2014 0.2750 0.2900 0.2600 0.2600 209,700 -0.02(-8.77%)
Feb 06, 2014 0.2700 0.2950 0.2700 0.2850 49,166 +0.00(+1.79%)
Feb 05, 2014 0.2950 0.3000 0.2800 0.2800 25,000 -0.01(-3.45%)
Feb 04, 2014 0.3000 0.3000 0.2850 0.2900 40,040 +0.01(+5.45%)
Feb 03, 2014 0.2750 0.2750 0.2750 0.2750 11,500 -0.02(-6.78%)
Jan 29, 2014 0.2950 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jan 28, 2014 0.3000 0.3000 0.3000 0.3000 3,800 +0.00(+0.00%)
Jan 27, 2014 0.2900 0.3000 0.2900 0.3000 6,800 +0.00(+0.00%)
Jan 24, 2014 0.2950 0.3000 0.2950 0.3000 34,000 +0.01(+1.69%)
Jan 23, 2014 0.2900 0.2950 0.2900 0.2950 5,800 +0.02(+7.27%)
Jan 20, 2014 0.2750 0.2750 0.2750 0.2750 970 -0.01(-5.17%)
Jan 16, 2014 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Jan 15, 2014 0.2700 0.2700 0.2650 0.2650 15,255 -0.02(-5.36%)
Jan 14, 2014 0.2800 0.2800 0.2800 0.2800 8,000 +0.02(+5.66%)
Jan 13, 2014 0.2650 0.2650 0.2650 0.2650 10,000 -0.02(-8.62%)
Jan 10, 2014 0.2900 0.2900 0.2900 0.2900 3,800 +0.00(+0.00%)
Jan 09, 2014 0.2650 0.2900 0.2650 0.2900 14,500 +0.01(+1.75%)
Jan 07, 2014 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jan 06, 2014 0.2950 0.2950 0.2950 0.2950 10,100 +0.03(+13.46%)
Jan 03, 2014 0.2700 0.2700 0.2600 0.2600 11,400 -0.03(-10.34%)
Dec 31, 2013 0.2900 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Dec 27, 2013 0.2650 0.2650 0.2650 0 -0.04(-13.11%)
Dec 23, 2013 0.3050 0.3050 0.3050 0 +0.04(+15.09%)
Dec 20, 2013 0.2650 0.2650 0.2650 0.2650 16,000 +0.01(+1.92%)
Dec 19, 2013 0.2800 0.2800 0.2600 0.2600 110,000 +0.00(+0.00%)
Dec 17, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 16, 2013 0.2600 0.2600 0.2600 0.2600 500 -0.01(-3.70%)
Dec 13, 2013 0.2650 0.2700 0.2600 0.2700 63,000 +0.00(+0.00%)
Dec 12, 2013 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Dec 11, 2013 0.2700 0.2700 0.2700 0.2700 22,000 +0.00(+0.00%)
Dec 10, 2013 0.2800 0.2800 0.2600 0.2700 191,000 -0.01(-3.57%)
Dec 09, 2013 0.2750 0.2950 0.2750 0.2800 27,200 +0.01(+3.70%)
Dec 06, 2013 0.2700 0.2700 0.2700 0.2700 1,400 +0.00(+0.00%)
Dec 05, 2013 0.2700 0.2700 0.2700 0.2700 6,300 -0.01(-3.57%)
Dec 04, 2013 0.2800 0.2800 0.2800 0.2800 15,000 -0.00(-1.75%)
Dec 03, 2013 0.2900 0.3100 0.2800 0.2850 31,230 -0.03(-8.06%)
Dec 02, 2013 0.2900 0.3100 0.2800 0.3100 50,000 +0.04(+14.81%)
Nov 29, 2013 0.2900 0.3050 0.2700 0.2700 18,500 -0.03(-10.00%)
Nov 28, 2013 0.2900 0.3000 0.2900 0.3000 23,300 +0.01(+3.45%)
Nov 27, 2013 0.2900 0.2900 0.2900 0.2900 5,000 -0.02(-6.45%)
Nov 26, 2013 0.2850 0.3100 0.2850 0.3100 73,340 +0.02(+6.90%)
Nov 25, 2013 0.3050 0.3100 0.2900 0.2900 25,000 -0.02(-6.45%)
Nov 22, 2013 0.3100 0.3100 0.3100 0.3100 3,800 +0.00(+0.00%)
Nov 21, 2013 0.3100 0.3100 0.3100 0.3100 10,000 +0.03(+8.77%)
Nov 20, 2013 0.2900 0.2900 0.2850 0.2850 29,000 +0.00(+1.79%)
Nov 19, 2013 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Nov 18, 2013 0.2900 0.2900 0.2700 0.2800 18,100 -0.01(-5.08%)
Nov 15, 2013 0.3000 0.3000 0.2950 0.2950 13,500 -0.02(-4.84%)
Nov 14, 2013 0.3150 0.3150 0.3100 0.3100 156,500 +0.01(+3.33%)
Nov 11, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 08, 2013 0.2800 0.3000 0.2800 0.3000 14,642 -0.02(-4.76%)
Nov 07, 2013 0.2900 0.3150 0.2900 0.3150 105,000 +0.01(+3.28%)
Nov 06, 2013 0.2900 0.3050 0.2900 0.3050 66,000 +0.02(+5.17%)
Nov 05, 2013 0.2900 0.2900 0.2700 0.2900 53,600 +0.00(+0.00%)
Nov 01, 2013 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Oct 31, 2013 0.2750 0.2800 0.2750 0.2800 175,600 -0.01(-3.45%)
Oct 30, 2013 0.2900 0.2900 0.2900 0.2900 18,000 -0.01(-3.33%)
Oct 29, 2013 0.3000 0.3000 0.3000 0.3000 17,000 +0.00(+0.00%)
Oct 28, 2013 0.3050 0.3050 0.2800 0.3000 77,000 -0.01(-3.23%)
Oct 25, 2013 0.2800 0.3100 0.2700 0.3100 55,500 +0.03(+10.71%)
Oct 24, 2013 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Oct 23, 2013 0.2950 0.2950 0.2800 0.2800 10,800 +0.00(+0.00%)
Oct 22, 2013 0.3100 0.3100 0.2800 0.2800 69,100 +0.00(+0.00%)
Oct 21, 2013 0.2900 0.3000 0.2800 0.2800 41,500 -0.00(-1.75%)
Oct 18, 2013 0.3000 0.3000 0.2850 0.2850 20,200 -0.01(-1.72%)
Oct 17, 2013 0.3000 0.3000 0.2900 0.2900 41,292 -0.03(-7.94%)
Oct 15, 2013 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Oct 11, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 10, 2013 0.3100 0.3100 0.3100 0.3100 32,400 +0.01(+3.33%)
Oct 09, 2013 0.3050 0.3050 0.3000 0.3000 32,800 -0.02(-6.25%)
Oct 08, 2013 0.3200 0.3200 0.3200 0.3200 23,240 -0.01(-3.03%)
Oct 07, 2013 0.3300 0.3300 0.3250 0.3300 85,758 +0.01(+1.54%)
Oct 04, 2013 0.3150 0.3250 0.3000 0.3250 75,800 +0.02(+6.56%)
Oct 03, 2013 0.2900 0.3150 0.2900 0.3050 108,500 -0.01(-3.17%)
Oct 02, 2013 0.3150 0.3150 0.3150 0.3150 55,000 -0.01(-1.56%)
Oct 01, 2013 0.3150 0.3350 0.2800 0.3200 95,375 +0.01(+1.59%)
Sep 27, 2013 0.3000 0.3150 0.2800 0.3150 89,500 -0.01(-1.56%)
Sep 26, 2013 0.3000 0.3200 0.2800 0.3200 98,091 +0.00(+0.00%)
Sep 25, 2013 0.3100 0.3200 0.3000 0.3200 11,700 +0.01(+3.23%)
Sep 24, 2013 0.3200 0.3200 0.3000 0.3100 0 -0.01(-1.59%)
Sep 23, 2013 0.3050 0.3150 0.3050 0.3150 7,000 -0.03(-7.35%)
Sep 20, 2013 0.3000 0.3400 0.3000 0.3400 57,000 +0.01(+3.03%)
Sep 19, 2013 0.3100 0.3300 0.3000 0.3300 74,058 +0.03(+8.20%)
Sep 18, 2013 0.3350 0.3400 0.3050 0.3050 109,950 -0.03(-8.96%)
Sep 17, 2013 0.3050 0.3400 0.3050 0.3350 92,050 +0.02(+4.69%)
Sep 16, 2013 0.3100 0.3200 0.3000 0.3200 8,000 -0.01(-3.03%)
Sep 13, 2013 0.2900 0.3300 0.2900 0.3300 339,795 +0.03(+10.00%)
Sep 12, 2013 0.2950 0.3000 0.2950 0.3000 58,800 +0.03(+11.11%)
Sep 11, 2013 0.2900 0.3000 0.2700 0.2700 46,750 -0.02(-6.90%)
Sep 10, 2013 0.2850 0.3000 0.2800 0.2900 86,010 +0.01(+1.75%)
Sep 09, 2013 0.3200 0.3200 0.2850 0.2850 29,000 -0.01(-1.72%)
Sep 05, 2013 0.2900 0.2900 0.2900 0 -0.02(-4.92%)
Sep 04, 2013 0.3150 0.3200 0.2850 0.3050 28,900 -0.01(-3.17%)
Sep 03, 2013 0.2500 0.3500 0.2500 0.3150 322,442 +0.08(+36.96%)
Aug 30, 2013 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 29, 2013 0.2450 0.2500 0.2450 0.2500 47,254 +0.00(+0.00%)
Aug 28, 2013 0.2600 0.2600 0.2400 0.2500 43,300 +0.01(+4.17%)
Aug 27, 2013 0.2600 0.2600 0.2400 0.2400 66,600 -0.02(-7.69%)
Aug 26, 2013 0.2450 0.2600 0.2400 0.2600 47,000 +0.00(+0.00%)
Aug 23, 2013 0.2800 0.2800 0.2400 0.2600 41,000 -0.02(-8.77%)
Aug 22, 2013 0.2400 0.2850 0.2400 0.2850 8,500 +0.04(+16.33%)
Aug 21, 2013 0.2250 0.2450 0.2250 0.2450 41,000 +0.01(+2.08%)
Aug 20, 2013 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Aug 19, 2013 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Aug 16, 2013 0.2350 0.2400 0.2350 0.2400 17,000 +0.00(+0.00%)
Aug 15, 2013 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+4.35%)
Aug 14, 2013 0.2300 0.2300 0.2300 0.2300 500 +0.01(+2.22%)
Aug 13, 2013 0.2200 0.2450 0.2200 0.2250 63,000 -0.01(-2.17%)
Aug 12, 2013 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.17%)
Aug 09, 2013 0.2100 0.2450 0.2100 0.2400 100,200 +0.01(+4.35%)
Aug 08, 2013 0.2000 0.2300 0.2000 0.2300 63,000 +0.03(+15.00%)
Aug 07, 2013 0.1600 0.2050 0.1600 0.2000 382,521 +0.04(+25.00%)
Aug 06, 2013 0.1600 0.1600 0.1200 0.1600 60,000 +0.04(+33.33%)
Jul 31, 2013 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jul 30, 2013 0.1300 0.1400 0.1300 0.1400 101,000 +0.01(+3.70%)
Jul 29, 2013 0.1400 0.1400 0.1350 0.1350 51,721 -0.01(-3.57%)
Jul 26, 2013 0.1400 0.1400 0.1400 0.1400 108,275 -0.01(-6.67%)
Jul 25, 2013 0.1500 0.1550 0.1400 0.1500 537,500 +0.01(+3.45%)
Jul 24, 2013 0.1400 0.1450 0.1400 0.1450 280,000 +0.00(+3.57%)
Jul 23, 2013 0.1400 0.1400 0.1400 0.1400 14,000 +0.01(+3.70%)
Jul 22, 2013 0.1300 0.1350 0.1300 0.1350 20,000 +0.01(+8.00%)
Jul 19, 2013 0.1250 0.1250 0.1250 0.1250 5,239 +0.01(+4.17%)
Jul 18, 2013 0.1200 0.1200 0.1200 0.1200 109,500 +0.00(+0.00%)
Jul 17, 2013 0.1300 0.1300 0.1200 0.1200 98,000 -0.01(-7.69%)
Jul 16, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 15, 2013 0.1250 0.1300 0.1250 0.1300 97,000 +0.00(+0.00%)
Jul 12, 2013 0.1300 0.1300 0.1300 0.1300 98,761 +0.00(+0.00%)
Jul 11, 2013 0.1300 0.1300 0.1250 0.1300 566,900 -0.01(-7.14%)
Jul 10, 2013 0.1300 0.1500 0.1300 0.1400 169,100 +0.01(+7.69%)
Jul 09, 2013 0.1350 0.1350 0.1300 0.1300 207,500 -0.01(-3.70%)
Jul 08, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 05, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 04, 2013 0.1400 0.1400 0.1350 0.1350 68,500 -0.01(-10.00%)
Jul 03, 2013 0.1450 0.1500 0.1400 0.1500 189,500 +0.00(+0.00%)
Jul 02, 2013 0.1600 0.1600 0.1500 0.1500 13,538 +0.01(+3.45%)
Jun 28, 2013 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 26, 2013 0.1500 0.1500 0.1500 0.1500 46,000 +0.00(+0.00%)
Jun 25, 2013 0.1500 0.1600 0.1500 0.1500 248,850 +0.01(+7.14%)
Jun 24, 2013 0.1450 0.1450 0.1400 0.1400 5,000 -0.01(-6.67%)
Jun 21, 2013 0.1500 0.1500 0.1500 0.1500 300,000 +0.01(+3.45%)
Jun 20, 2013 0.1450 0.1500 0.1400 0.1450 218,000 +0.00(+0.00%)
Jun 19, 2013 0.1450 0.1450 0.1450 0.1450 500 -0.01(-3.33%)
Jun 18, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 17, 2013 0.1500 0.1500 0.1500 0.1500 240,100 +0.01(+3.45%)
Jun 14, 2013 0.1450 0.1450 0.1450 0.1450 3,100 -0.03(-17.14%)
Jun 13, 2013 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 12, 2013 0.1600 0.1750 0.1600 0.1750 332,500 +0.01(+9.37%)
Jun 11, 2013 0.1600 0.1600 0.1600 0.1600 1,300 +0.01(+6.67%)
Jun 10, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 07, 2013 0.1800 0.1800 0.1500 0.1500 5,300 -0.03(-16.67%)
Jun 06, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 05, 2013 0.1400 0.1800 0.1350 0.1800 35,700 +0.04(+33.33%)
Jun 04, 2013 0.1400 0.1600 0.1250 0.1350 3,193,500 -0.01(-10.00%)
Jun 03, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 31, 2013 0.1550 0.1550 0.1500 0.1500 47,500 -0.01(-3.23%)
May 30, 2013 0.1550 0.1550 0.1550 0.1550 10,400 -0.01(-3.13%)
May 29, 2013 0.1550 0.1600 0.1550 0.1600 30,000 +0.00(+0.00%)
May 28, 2013 0.1550 0.1600 0.1550 0.1600 11,500 +0.01(+3.23%)
May 27, 2013 0.1650 0.1650 0.1550 0.1550 60,000 -0.02(-13.89%)
May 24, 2013 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
May 23, 2013 0.1800 0.1800 0.1750 0.1750 100,000 -0.01(-2.78%)
May 22, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 21, 2013 0.1800 0.1800 0.1800 0.1800 60,000 +0.01(+5.88%)
May 17, 2013 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 16, 2013 0.1800 0.1800 0.1700 0.1750 19,000 -0.03(-12.50%)
May 15, 2013 0.1800 0.2000 0.1700 0.2000 36,000 -0.01(-4.76%)
May 13, 2013 0.2100 0.2100 0.2100 0.2100 4,000 +0.01(+5.00%)
May 10, 2013 0.2100 0.2100 0.2000 0.2000 10,000 -0.01(-4.76%)
May 09, 2013 0.2350 0.2400 0.2100 0.2100 4,500 +0.01(+5.00%)
May 08, 2013 0.2100 0.2100 0.2000 0.2000 8,900 +0.01(+2.56%)
May 07, 2013 0.2250 0.2250 0.1950 0.1950 12,775 -0.01(-2.50%)
May 06, 2013 0.2000 0.2200 0.1800 0.2000 71,000 +0.04(+25.00%)
May 03, 2013 0.1850 0.2000 0.1600 0.1600 85,500 +0.01(+6.67%)
May 02, 2013 0.1600 0.1750 0.1400 0.1500 40,337 -0.04(-21.05%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.