Skip to main content

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

0.2660 -0.0040 (-1.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 0.2621 0.2800 0.1104 0.2660 210,179 -0.01(-2.21%)
Mar 29, 2023 0.2617 0.2871 0.2600 0.2720 105,037 +0.00(+0.74%)
Mar 28, 2023 0.2601 0.2880 0.2522 0.2700 67,594 +0.01(+3.85%)
Mar 27, 2023 0.2800 0.2800 0.2533 0.2600 32,436 -0.01(-3.70%)
Mar 24, 2023 0.2899 0.2930 0.2700 0.2700 50,646 -0.02(-6.90%)
Mar 23, 2023 0.2826 0.2900 0.2697 0.2900 58,651 +0.02(+7.01%)
Mar 22, 2023 0.2990 0.2990 0.2652 0.2710 138,081 +0.01(+4.23%)
Mar 21, 2023 0.2619 0.2789 0.2480 0.2600 205,534 -0.01(-3.70%)
Mar 20, 2023 0.2900 0.2977 0.2512 0.2700 191,466 -0.02(-6.86%)
Mar 17, 2023 0.2751 0.3099 0.2500 0.2899 77,190 +0.01(+3.20%)
Mar 16, 2023 0.2600 0.2848 0.2206 0.2809 310,034 +0.01(+3.31%)
Mar 15, 2023 0.2800 0.2900 0.2610 0.2719 107,555 -0.02(-5.92%)
Mar 14, 2023 0.2813 0.3279 0.2800 0.2890 104,062 -0.00(-0.34%)
Mar 13, 2023 0.3100 0.3205 0.2700 0.2900 179,541 -0.04(-11.69%)
Mar 10, 2023 0.3200 0.3400 0.3000 0.3284 147,411 -0.00(-0.51%)
Mar 09, 2023 0.3300 0.3500 0.3200 0.3301 151,465 -0.01(-2.91%)
Mar 08, 2023 0.3401 0.3700 0.3230 0.3400 90,607 +0.00(+0.03%)
Mar 07, 2023 0.3500 0.3541 0.3310 0.3399 167,195 -0.02(-6.00%)
Mar 06, 2023 0.3500 0.3650 0.3401 0.3616 59,314 -0.00(-0.66%)
Mar 03, 2023 0.3400 0.3700 0.3400 0.3640 119,812 +0.01(+2.54%)
Mar 02, 2023 0.3522 0.3800 0.3300 0.3550 134,481 -0.01(-4.03%)
Mar 01, 2023 0.3600 0.4199 0.3600 0.3699 61,067 +0.00(+1.23%)
Feb 28, 2023 0.3660 0.3899 0.3404 0.3654 191,103 +0.00(+0.11%)
Feb 27, 2023 0.3800 0.4002 0.3500 0.3650 162,757 -0.01(-3.92%)
Feb 24, 2023 0.3800 0.3913 0.3722 0.3799 110,472 -0.00(-0.55%)
Feb 23, 2023 0.4000 0.4140 0.3800 0.3820 108,778 -0.02(-4.52%)
Feb 22, 2023 0.3804 0.4089 0.3711 0.4001 192,229 +0.01(+3.15%)
Feb 21, 2023 0.3900 0.4000 0.3613 0.3879 165,586 -0.01(-3.02%)
Feb 17, 2023 0.4044 0.4150 0.3952 0.4000 63,699 -0.02(-4.31%)
Feb 16, 2023 0.4074 0.4200 0.3875 0.4180 78,163 -0.00(-0.48%)
Feb 15, 2023 0.4152 0.4266 0.3851 0.4200 289,389 -0.01(-1.87%)
Feb 14, 2023 0.4210 0.4490 0.4000 0.4280 179,324 +0.01(+1.33%)
Feb 13, 2023 0.4302 0.4480 0.4060 0.4224 155,424 -0.03(-5.80%)
Feb 10, 2023 0.4330 0.4599 0.4060 0.4484 233,890 -0.00(-0.36%)
Feb 09, 2023 0.4314 0.4830 0.4040 0.4500 1,957,671 +0.01(+2.25%)
Feb 08, 2023 0.4400 0.4561 0.4196 0.4401 296,242 -0.00(-0.20%)
Feb 07, 2023 0.4119 0.4420 0.4000 0.4410 344,151 +0.01(+2.56%)
Feb 06, 2023 0.4326 0.4499 0.4023 0.4300 283,266 -0.01(-1.80%)
Feb 03, 2023 0.4300 0.4600 0.4300 0.4379 177,915 -0.00(-0.48%)
Feb 02, 2023 0.4242 0.4700 0.4242 0.4400 831,285 +0.01(+1.15%)
Feb 01, 2023 0.4200 0.4390 0.3900 0.4350 380,947 +0.03(+6.10%)
Jan 31, 2023 0.3800 0.4200 0.3666 0.4100 451,268 +0.03(+6.52%)
Jan 30, 2023 0.3800 0.4000 0.3650 0.3849 189,921 -0.00(-0.54%)
Jan 27, 2023 0.3990 0.3990 0.3600 0.3870 460,565 +0.00(+0.52%)
Jan 26, 2023 0.3800 0.4169 0.3700 0.3850 972,422 +0.02(+4.90%)
Jan 25, 2023 0.3550 0.3670 0.3310 0.3670 617,186 +0.02(+6.04%)
Jan 24, 2023 0.3710 0.3750 0.3196 0.3461 881,403 -0.01(-1.56%)
Jan 23, 2023 0.4099 0.4510 0.3204 0.3516 2,272,180 -0.05(-12.10%)
Jan 20, 2023 0.4100 0.4300 0.3825 0.4000 843,436 +0.00(+0.23%)
Jan 19, 2023 0.4600 0.4700 0.3800 0.3991 1,131,515 -0.04(-8.25%)
Jan 18, 2023 0.5800 0.5800 0.4112 0.4350 1,103,220 -0.16(-26.53%)
Jan 17, 2023 0.5221 0.6000 0.5221 0.5921 119,313 +0.04(+7.65%)
Jan 13, 2023 0.5400 0.5700 0.5250 0.5500 62,050 +0.01(+1.85%)
Jan 12, 2023 0.5790 0.5790 0.5400 0.5400 41,937 -0.01(-1.82%)
Jan 11, 2023 0.5100 0.5797 0.5071 0.5500 124,412 +0.01(+1.85%)
Jan 10, 2023 0.5000 0.5400 0.4800 0.5400 67,707 +0.07(+15.36%)
Jan 09, 2023 0.4800 0.5048 0.4680 0.4681 98,313 -0.00(-0.43%)
Jan 06, 2023 0.5035 0.5274 0.4440 0.4701 75,042 -0.01(-2.00%)
Jan 05, 2023 0.5278 0.5278 0.4600 0.4797 201,740 -0.07(-12.77%)
Jan 04, 2023 0.4400 0.6770 0.4401 0.5499 1,755,939 +0.11(+24.98%)
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.