Skip to main content

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

0.0527 -0.0012 (-2.23%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0574 0.0574 0.0522 0.0539 1,018,431 -0.00(-0.19%)
Mar 26, 2024 0.0522 0.0575 0.0522 0.0540 1,969,199 +0.00(+1.89%)
Mar 25, 2024 0.0540 0.0556 0.0526 0.0530 785,167 -0.00(-4.85%)
Mar 22, 2024 0.0542 0.0581 0.0538 0.0557 1,067,172 -0.00(-0.36%)
Mar 21, 2024 0.0537 0.0569 0.0522 0.0559 2,060,402 +0.00(+0.90%)
Mar 20, 2024 0.0540 0.0570 0.0521 0.0554 1,766,994 +0.00(+4.53%)
Mar 19, 2024 0.0504 0.0532 0.0504 0.0530 1,386,546 +0.00(+1.92%)
Mar 18, 2024 0.0530 0.0553 0.0511 0.0520 1,894,703 -0.00(-1.33%)
Mar 15, 2024 0.0510 0.0557 0.0510 0.0527 2,088,458 +0.00(+0.38%)
Mar 14, 2024 0.0525 0.0561 0.0503 0.0525 2,167,161 -0.00(-0.19%)
Mar 13, 2024 0.0515 0.0537 0.0461 0.0526 4,274,053 +0.00(+0.57%)
Mar 12, 2024 0.0580 0.0590 0.0500 0.0523 7,153,219 -0.01(-14.12%)
Mar 11, 2024 0.0485 0.0700 0.0485 0.0609 30,109,776 +0.01(+25.57%)
Mar 08, 2024 0.0510 0.0527 0.0485 0.0485 4,279,717 -0.00(-4.72%)
Mar 07, 2024 0.0490 0.0509 0.0482 0.0509 6,508,746 -0.00(-4.86%)
Mar 06, 2024 0.0583 0.0598 0.0503 0.0535 18,324,772 -0.01(-13.85%)
Mar 05, 2024 0.0491 0.1040 0.0489 0.0621 164,492,144 +0.01(+29.38%)
Mar 04, 2024 0.0512 0.0551 0.0465 0.0480 6,199,294 -0.00(-9.26%)
Mar 01, 2024 0.0540 0.0543 0.0455 0.0529 5,900,878 +0.00(+5.80%)
Feb 29, 2024 0.0500 0.0547 0.0495 0.0500 2,553,665 -0.00(-9.09%)
Feb 28, 2024 0.0520 0.0569 0.0501 0.0550 3,937,422 -0.00(-2.31%)
Feb 27, 2024 0.0490 0.0590 0.0475 0.0563 9,817,867 +0.01(+16.08%)
Feb 26, 2024 0.0535 0.0535 0.0461 0.0485 7,102,441 -0.01(-10.19%)
Feb 23, 2024 0.0550 0.0598 0.0520 0.0540 4,401,453 -0.00(-4.93%)
Feb 22, 2024 0.0720 0.0728 0.0550 0.0568 6,122,580 -0.02(-21.11%)
Feb 21, 2024 0.0750 0.0781 0.0710 0.0720 3,028,042 -0.00(-4.00%)
Feb 20, 2024 0.0800 0.0815 0.0731 0.0750 3,622,389 -0.01(-8.54%)
Feb 16, 2024 0.0880 0.0880 0.0800 0.0820 3,974,859 -0.01(-6.82%)
Feb 15, 2024 0.0882 0.0920 0.0840 0.0880 2,748,167 +0.00(+0.00%)
Feb 14, 2024 0.0900 0.0949 0.0871 0.0880 2,254,426 -0.00(-4.35%)
Feb 13, 2024 0.0931 0.0960 0.0910 0.0920 1,498,181 -0.01(-6.31%)
Feb 12, 2024 0.1010 0.1047 0.0952 0.0982 2,687,998 -0.01(-6.48%)
Feb 09, 2024 0.1010 0.1070 0.1002 0.1050 2,783,029 +0.00(+0.96%)
Feb 08, 2024 0.1143 0.1200 0.1012 0.1040 6,581,769 +0.00(+0.97%)
Feb 07, 2024 0.1095 0.1118 0.1010 0.1030 1,778,259 -0.01(-6.53%)
Feb 06, 2024 0.1123 0.1150 0.1080 0.1102 2,361,595 +0.00(+2.04%)
Feb 05, 2024 0.1100 0.1129 0.1067 0.1080 1,978,956 +0.00(+1.03%)
Feb 02, 2024 0.1063 0.1130 0.1063 0.1069 1,481,656 -0.00(-2.91%)
Feb 01, 2024 0.1115 0.1150 0.1060 0.1101 1,926,485 -0.00(-1.70%)
Jan 31, 2024 0.1115 0.1260 0.1100 0.1120 2,911,504 +0.00(+0.00%)
Jan 30, 2024 0.1191 0.1191 0.1030 0.1120 2,554,873 -0.01(-7.59%)
Jan 29, 2024 0.1287 0.1323 0.1200 0.1212 4,230,227 -0.02(-11.53%)
Jan 26, 2024 0.1100 0.1400 0.1061 0.1370 10,201,664 +0.03(+22.32%)
Jan 25, 2024 0.1071 0.1148 0.1052 0.1120 2,527,694 +0.00(+4.09%)
Jan 24, 2024 0.1166 0.1167 0.1066 0.1076 2,424,682 -0.01(-7.80%)
Jan 23, 2024 0.1220 0.1230 0.1115 0.1167 2,246,647 -0.01(-8.25%)
Jan 22, 2024 0.1296 0.1323 0.1250 0.1272 1,642,003 -0.01(-5.29%)
Jan 19, 2024 0.1320 0.1380 0.1280 0.1343 1,781,087 -0.00(-1.61%)
Jan 18, 2024 0.1340 0.1410 0.1321 0.1365 1,679,424 -0.01(-4.21%)
Jan 17, 2024 0.1312 0.1521 0.1312 0.1425 11,040,276 +0.01(+8.61%)
Jan 16, 2024 0.1320 0.1340 0.1281 0.1312 1,668,189 -0.00(-3.17%)
Jan 12, 2024 0.1281 0.1450 0.1252 0.1355 5,200,299 +0.01(+7.11%)
Jan 11, 2024 0.1254 0.1340 0.1250 0.1265 1,303,578 -0.00(-2.92%)
Jan 10, 2024 0.1332 0.1370 0.1270 0.1303 1,050,051 -0.00(-3.34%)
Jan 09, 2024 0.1300 0.1380 0.1300 0.1348 2,170,282 +0.00(+1.89%)
Jan 08, 2024 0.1320 0.1326 0.1278 0.1323 1,161,454 -0.00(-0.23%)
Jan 05, 2024 0.1312 0.1362 0.1216 0.1326 2,173,238 -0.00(-2.14%)
Jan 04, 2024 0.1300 0.1414 0.1280 0.1355 3,346,625 +0.00(+2.57%)
Jan 03, 2024 0.1300 0.1370 0.1250 0.1321 1,930,048 -0.00(-3.37%)
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.