Skip to main content

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

0.0525 -0.0014 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.1308 0.1375 0.1260 0.1299 4,750,295 -0.00(-0.61%)
Dec 28, 2023 0.1413 0.1435 0.1291 0.1307 5,764,740 -0.01(-8.86%)
Dec 27, 2023 0.1525 0.1576 0.1400 0.1434 7,874,196 -0.01(-7.54%)
Dec 26, 2023 0.1683 0.1683 0.1540 0.1551 2,814,841 -0.01(-5.20%)
Dec 22, 2023 0.1632 0.1690 0.1552 0.1636 4,369,523 -0.00(-0.79%)
Dec 21, 2023 0.1716 0.1716 0.1634 0.1649 3,557,654 -0.02(-9.64%)
Dec 20, 2023 0.1880 0.1890 0.1630 0.1825 10,353,567 -0.01(-3.69%)
Dec 19, 2023 0.2000 0.2008 0.1870 0.1895 5,415,885 -0.01(-6.65%)
Dec 18, 2023 0.2240 0.2443 0.1854 0.2030 22,221,780 +0.00(+1.50%)
Dec 15, 2023 0.3370 0.3550 0.1980 0.2000 126,472,192 +0.03(+17.65%)
Dec 14, 2023 0.1630 0.1870 0.1500 0.1700 7,376,880 +0.01(+6.99%)
Dec 13, 2023 0.1610 0.1650 0.1419 0.1589 4,633,777 -0.01(-6.53%)
Dec 12, 2023 0.2100 0.2300 0.1655 0.1700 47,759,016 +0.01(+4.36%)
Dec 11, 2023 0.1515 0.2058 0.1515 0.1629 5,279,869 +0.01(+5.78%)
Dec 08, 2023 0.1593 0.1620 0.1400 0.1540 1,726,582 -0.01(-5.81%)
Dec 07, 2023 0.1600 0.1729 0.1570 0.1635 785,709 -0.00(-0.30%)
Dec 06, 2023 0.1703 0.1780 0.1526 0.1640 1,680,386 -0.01(-7.34%)
Dec 05, 2023 0.1792 0.1800 0.1681 0.1770 1,740,609 -0.00(-2.69%)
Dec 04, 2023 0.1871 0.1871 0.1750 0.1819 1,187,096 -0.01(-4.61%)
Dec 01, 2023 0.1810 0.2074 0.1748 0.1907 1,166,709 +0.01(+6.89%)
Nov 30, 2023 0.1836 0.1900 0.1655 0.1784 1,583,981 -0.02(-8.70%)
Nov 29, 2023 0.1870 0.2000 0.1830 0.1954 2,166,298 -0.00(-0.76%)
Nov 28, 2023 0.2300 0.2282 0.1804 0.1969 5,938,902 -0.05(-18.64%)
Nov 27, 2023 0.2830 0.2830 0.2225 0.2420 2,707,363 -0.03(-11.36%)
Nov 24, 2023 0.3200 0.3240 0.2611 0.2730 8,326,794 +0.02(+7.06%)
Nov 22, 2023 0.2969 0.3089 0.2430 0.2550 3,088,816 -0.04(-14.60%)
Nov 21, 2023 0.2900 0.3329 0.2426 0.2986 9,721,166 +0.00(+1.22%)
Nov 20, 2023 0.3800 0.5300 0.2700 0.2950 100,005,800 +0.13(+74.56%)
Nov 17, 2023 0.1640 0.3100 0.1552 0.1690 12,918,274 +0.01(+4.58%)
Nov 16, 2023 0.1784 0.1784 0.1530 0.1616 523,365 -0.01(-7.02%)
Nov 15, 2023 0.1743 0.1855 0.1640 0.1738 586,250 +0.00(+1.34%)
Nov 14, 2023 0.1716 0.1753 0.1600 0.1715 605,580 +0.00(+0.00%)
Nov 13, 2023 0.1860 0.1860 0.1630 0.1715 1,029,067 -0.02(-8.73%)
Nov 10, 2023 0.1901 0.1960 0.1847 0.1879 635,885 -0.01(-4.13%)
Nov 09, 2023 0.2035 0.2035 0.1800 0.1960 1,826,632 -0.01(-3.59%)
Nov 08, 2023 0.1810 0.2343 0.1799 0.2033 5,936,150 +0.02(+12.32%)
Nov 07, 2023 0.2000 0.2188 0.1557 0.1810 3,599,550 -0.02(-10.48%)
Nov 06, 2023 0.2116 0.2240 0.2001 0.2022 610,085 -0.02(-6.99%)
Nov 03, 2023 0.2230 0.2343 0.2157 0.2174 1,314,946 -0.01(-3.76%)
Nov 02, 2023 0.2191 0.2338 0.2133 0.2259 690,260 -0.00(-0.26%)
Nov 01, 2023 0.2500 0.2762 0.2100 0.2265 4,453,970 -0.01(-4.03%)
Oct 31, 2023 0.2770 0.2770 0.2200 0.2360 860,582 -0.05(-17.19%)
Oct 30, 2023 0.3096 0.3121 0.2800 0.2850 438,759 -0.03(-8.89%)
Oct 27, 2023 0.3189 0.3549 0.3055 0.3128 758,702 +0.01(+2.86%)
Oct 26, 2023 0.3100 0.3691 0.3000 0.3041 1,162,264 -0.05(-13.56%)
Oct 25, 2023 0.3900 0.3939 0.3300 0.3518 4,078,443 -0.03(-8.50%)
Oct 24, 2023 0.3500 0.4940 0.3100 0.3845 3,673,752 +0.01(+3.61%)
Oct 23, 2023 0.5000 0.5000 0.3278 0.3711 593,971 -0.13(-25.53%)
Oct 20, 2023 0.7000 0.7030 0.4771 0.4983 589,741 -0.20(-28.82%)
Oct 19, 2023 0.7500 0.7500 0.6858 0.7001 90,263 -0.09(-10.85%)
Oct 18, 2023 0.8258 0.8258 0.7537 0.7853 29,256 -0.04(-4.90%)
Oct 17, 2023 0.8600 0.8600 0.8158 0.8258 17,820 -0.01(-1.04%)
Oct 16, 2023 0.8536 0.8680 0.8200 0.8345 32,539 -0.03(-3.04%)
Oct 13, 2023 0.8830 0.8979 0.8535 0.8607 13,177 -0.03(-3.72%)
Oct 12, 2023 0.8400 0.9373 0.8400 0.8940 45,364 +0.02(+2.76%)
Oct 11, 2023 0.8900 0.9180 0.8588 0.8700 36,948 -0.02(-2.25%)
Oct 10, 2023 0.9200 0.9157 0.8700 0.8900 42,013 -0.03(-2.73%)
Oct 09, 2023 0.9400 0.9400 0.9000 0.9150 20,671 -0.03(-2.74%)
Oct 06, 2023 0.9901 0.9901 0.9400 0.9408 32,796 -0.03(-3.02%)
Oct 05, 2023 1.045 1.050 0.9210 0.9701 45,857 -0.05(-4.89%)
Oct 04, 2023 1.050 1.054 0.9600 1.020 47,801 -0.01(-0.97%)
Oct 03, 2023 1.060 1.080 1.010 1.030 52,232 -0.06(-5.50%)
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.