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

Medbright Ai Investments Inc (OP: MBAIF )

0.1060 +0.0091 (+9.39%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
May 28, 2024 0.1060 0.1060 0.1060 0.1060 1,000 +0.01(+9.39%)
May 23, 2024 0.0969 0 +0.00(+1.79%)
May 17, 2024 0.0952 0 -0.01(-7.93%)
May 16, 2024 0.1116 0.1118 0.1034 0.1034 1,785 -0.01(-7.51%)
May 14, 2024 0.1118 8 -0.01(-8.36%)
May 13, 2024 0.1220 0.1220 0.1220 0.1220 5,379 +0.01(+4.99%)
May 10, 2024 0.1155 0.1200 0.1155 0.1162 2,400 +0.01(+5.64%)
May 09, 2024 0.1020 0.1100 0.1020 0.1100 2,010 -0.01(-8.33%)
May 08, 2024 0.1127 0.1200 0.1085 0.1200 7,840 +0.01(+6.48%)
May 07, 2024 0.1127 0.1127 0.1127 0.1127 8,000 -0.01(-5.37%)
May 06, 2024 0.1169 0.1191 0.1169 0.1191 2,830 -0.00(-3.33%)
May 02, 2024 0.1232 83 +0.02(+19.38%)
May 01, 2024 0.1032 0.1032 0.1032 0.1032 410 +0.00(+0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.