Skip to main content

Bruush Oral Care Inc. - Common Stock (NQ: BRSH )

0.0860 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.2320 0.2490 0.2300 0.2353 233,320 -0.00(-1.55%)
Jun 29, 2023 0.2351 0.2500 0.2250 0.2390 209,815 +0.01(+3.91%)
Jun 28, 2023 0.2400 0.2549 0.2250 0.2300 379,071 -0.02(-8.00%)
Jun 27, 2023 0.2410 0.2799 0.2231 0.2500 1,831,293 -0.08(-25.15%)
Jun 26, 2023 0.3400 0.3473 0.3101 0.3340 3,043,096 +0.03(+8.30%)
Jun 23, 2023 0.3000 0.3188 0.2850 0.3084 290,524 -0.00(-0.87%)
Jun 22, 2023 0.3200 0.3280 0.2918 0.3111 254,824 -0.02(-5.41%)
Jun 21, 2023 0.3200 0.3299 0.3117 0.3289 113,703 -0.01(-1.73%)
Jun 20, 2023 0.3200 0.3600 0.3101 0.3347 448,284 +0.01(+4.59%)
Jun 16, 2023 0.3100 0.3300 0.3000 0.3200 210,604 +0.01(+2.40%)
Jun 15, 2023 0.3210 0.3350 0.2729 0.3125 939,898 -0.01(-2.65%)
Jun 14, 2023 0.3450 0.3497 0.3157 0.3210 627,476 -0.06(-15.55%)
Jun 13, 2023 0.3521 0.3890 0.3022 0.3801 7,560,101 +0.08(+26.24%)
Jun 12, 2023 0.2800 0.3289 0.2705 0.3011 446,131 +0.01(+2.07%)
Jun 09, 2023 0.2850 0.2980 0.2850 0.2950 131,873 +0.00(+0.00%)
Jun 08, 2023 0.2813 0.2990 0.2813 0.2950 150,138 +0.01(+1.72%)
Jun 07, 2023 0.3279 0.3279 0.2703 0.2900 882,262 -0.05(-15.94%)
Jun 06, 2023 0.3400 0.3590 0.3200 0.3450 1,445,889 +0.03(+11.29%)
Jun 05, 2023 0.3100 0.3740 0.2855 0.3100 3,092,469 +0.05(+17.42%)
Jun 02, 2023 0.2601 0.2679 0.2531 0.2640 56,207 -0.00(-1.38%)
Jun 01, 2023 0.2500 0.2680 0.2500 0.2677 67,597 +0.01(+2.92%)
May 31, 2023 0.2591 0.2650 0.2410 0.2601 112,038 +0.01(+3.75%)
May 30, 2023 0.2510 0.2688 0.2400 0.2507 101,764 -0.02(-6.77%)
May 26, 2023 0.2700 0.2780 0.2502 0.2689 85,902 +0.00(+0.34%)
May 25, 2023 0.2600 0.2746 0.2420 0.2680 323,388 +0.00(+1.13%)
May 24, 2023 0.2700 0.2700 0.2383 0.2650 65,507 -0.01(-1.85%)
May 23, 2023 0.2800 0.2824 0.2622 0.2700 39,936 +0.00(+0.37%)
May 22, 2023 0.2664 0.2748 0.2598 0.2690 38,494 -0.01(-2.04%)
May 19, 2023 0.2800 0.2800 0.2513 0.2746 255,618 -0.00(-0.15%)
May 18, 2023 0.3100 0.3080 0.2550 0.2750 397,272 -0.03(-11.26%)
May 17, 2023 0.3050 0.3170 0.2810 0.3099 168,098 +0.00(+0.06%)
May 16, 2023 0.2900 0.3199 0.2900 0.3097 299,546 -0.01(-1.68%)
May 15, 2023 0.3099 0.3200 0.2780 0.3150 405,634 +0.01(+2.27%)
May 12, 2023 0.3025 0.3400 0.2615 0.3080 960,124 +0.00(+0.98%)
May 11, 2023 0.3080 0.3272 0.2850 0.3050 514,408 -0.00(-1.04%)
May 10, 2023 0.2900 0.3330 0.2868 0.3082 1,539,549 +0.03(+12.11%)
May 09, 2023 0.2703 0.2756 0.2600 0.2749 111,363 -0.00(-0.25%)
May 08, 2023 0.2764 0.2898 0.2624 0.2756 83,962 +0.01(+2.30%)
May 05, 2023 0.2700 0.2706 0.2510 0.2694 56,405 +0.01(+2.63%)
May 04, 2023 0.2500 0.2800 0.2500 0.2625 103,178 -0.01(-3.49%)
May 03, 2023 0.2740 0.2839 0.2650 0.2720 119,294 +0.03(+11.02%)
May 02, 2023 0.2400 0.2498 0.2233 0.2450 315,536 +0.01(+4.17%)
May 01, 2023 0.2600 0.2600 0.2207 0.2352 181,350 -0.02(-9.54%)
Apr 28, 2023 0.2802 0.2942 0.2410 0.2600 403,392 -0.03(-10.03%)
Apr 27, 2023 0.2992 0.3000 0.2760 0.2890 202,691 -0.02(-6.86%)
Apr 26, 2023 0.3098 0.3450 0.2404 0.3103 626,614 -0.01(-2.85%)
Apr 25, 2023 0.3100 0.3316 0.2637 0.3194 337,990 +0.01(+2.60%)
Apr 24, 2023 0.3135 0.3400 0.3000 0.3113 906,441 -0.01(-3.47%)
Apr 21, 2023 0.2900 0.3601 0.2404 0.3225 2,723,753 +0.04(+14.16%)
Apr 20, 2023 0.2961 0.3109 0.2685 0.2825 100,055 -0.02(-5.80%)
Apr 19, 2023 0.2700 0.3200 0.2400 0.2999 600,340 +0.02(+6.23%)
Apr 18, 2023 0.2529 0.3228 0.2465 0.2823 701,507 +0.03(+11.63%)
Apr 17, 2023 0.2460 0.2610 0.2340 0.2529 28,731 -0.01(-2.73%)
Apr 14, 2023 0.2499 0.2635 0.2402 0.2600 32,678 +0.00(+0.00%)
Apr 13, 2023 0.2598 0.2600 0.2303 0.2600 35,514 +0.01(+4.04%)
Apr 12, 2023 0.2400 0.2600 0.2050 0.2499 128,620 -0.00(-0.04%)
Apr 11, 2023 0.2699 0.2699 0.2300 0.2500 182,189 -0.02(-6.47%)
Apr 10, 2023 0.2800 0.2750 0.2626 0.2673 37,840 +0.00(+1.52%)
Apr 06, 2023 0.2700 0.2815 0.2610 0.2633 71,883 -0.01(-2.48%)
Apr 05, 2023 0.2499 0.2700 0.2400 0.2700 128,888 +0.02(+7.66%)
Apr 04, 2023 0.2550 0.2651 0.2351 0.2508 38,257 -0.01(-3.24%)
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.