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 (%)
Sep 29, 2023 1.110 1.260 1.110 1.150 79,720 +0.02(+1.77%)
Sep 28, 2023 1.100 1.160 1.100 1.130 70,757 -0.01(-0.88%)
Sep 27, 2023 1.120 1.170 1.080 1.140 112,054 +0.03(+2.63%)
Sep 26, 2023 1.110 1.170 1.102 1.111 52,366 -0.04(-3.41%)
Sep 25, 2023 1.210 1.160 1.040 1.150 189,951 -0.07(-5.74%)
Sep 22, 2023 1.210 1.280 1.202 1.220 48,539 +0.00(+0.00%)
Sep 21, 2023 1.250 1.344 1.220 1.220 73,043 -0.08(-6.15%)
Sep 20, 2023 1.220 1.320 1.210 1.300 121,165 +0.07(+5.69%)
Sep 19, 2023 1.290 1.370 1.200 1.230 238,042 -0.02(-1.60%)
Sep 18, 2023 1.340 1.360 1.210 1.250 253,754 -0.08(-6.02%)
Sep 15, 2023 1.340 1.500 1.310 1.330 654,920 -0.40(-23.12%)
Sep 14, 2023 1.290 1.980 1.290 1.730 7,457,517 +0.43(+33.08%)
Sep 13, 2023 1.400 1.400 1.250 1.300 80,181 -0.06(-4.66%)
Sep 12, 2023 1.350 1.450 1.330 1.364 161,927 -0.02(-1.19%)
Sep 11, 2023 1.550 1.650 1.325 1.380 247,911 -0.22(-13.75%)
Sep 08, 2023 1.710 1.850 1.540 1.600 183,474 -0.19(-10.61%)
Sep 07, 2023 1.810 1.870 1.760 1.790 89,025 -0.08(-4.28%)
Sep 06, 2023 1.980 2.000 1.763 1.870 153,482 -0.09(-4.59%)
Sep 05, 2023 2.080 2.110 1.900 1.960 324,785 -0.18(-8.41%)
Sep 01, 2023 2.270 2.570 2.080 2.140 823,692 +0.00(+0.00%)
Aug 31, 2023 2.000 2.780 1.850 2.140 2,177,849 +0.13(+6.47%)
Aug 30, 2023 1.890 2.250 1.760 2.010 645,959 +0.13(+6.91%)
Aug 29, 2023 2.020 2.070 1.870 1.880 328,705 -0.19(-8.96%)
Aug 28, 2023 2.070 2.290 1.860 2.065 406,070 -0.10(-4.40%)
Aug 25, 2023 2.310 2.380 2.030 2.160 930,824 -0.54(-20.00%)
Aug 24, 2023 3.290 4.398 2.370 2.700 39,574,844 +0.97(+56.07%)
Aug 23, 2023 1.740 2.400 1.660 1.730 1,797,049 -1.74(-50.14%)
Aug 22, 2023 3.680 3.990 3.220 3.470 843,735 +0.11(+3.27%)
Aug 21, 2023 3.410 3.550 3.301 3.360 131,823 -0.05(-1.47%)
Aug 18, 2023 3.600 3.670 3.350 3.410 215,395 -0.09(-2.57%)
Aug 17, 2023 3.410 3.940 3.380 3.500 382,165 +0.03(+0.86%)
Aug 16, 2023 3.320 4.000 3.260 3.470 703,804 +0.06(+1.76%)
Aug 15, 2023 3.630 3.890 3.410 3.410 321,931 -0.10(-2.85%)
Aug 14, 2023 3.640 4.670 3.150 3.510 1,077,505 -0.27(-7.14%)
Aug 11, 2023 3.800 4.150 3.650 3.780 361,945 -0.04(-1.05%)
Aug 10, 2023 4.010 5.380 3.600 3.820 3,313,149 -0.42(-9.91%)
Aug 09, 2023 5.520 7.280 3.940 4.240 2,650,316 -3.46(-44.94%)
Aug 08, 2023 3.110 8.500 3.010 7.700 10,486,904 +4.48(+139.13%)
Aug 07, 2023 3.450 3.590 3.169 3.220 84,079 -0.15(-4.45%)
Aug 04, 2023 3.680 4.800 3.130 3.370 470,233 -0.40(-10.61%)
Aug 03, 2023 4.810 5.390 3.520 3.770 300,190 -1.73(-31.45%)
Aug 02, 2023 4.920 6.646 4.130 5.500 721,697 +0.50(+10.00%)
Aug 01, 2023 6.340 7.230 4.520 5.000 937,472 -0.97(-16.32%)
Jul 31, 2023 4.155 6.442 3.475 5.975 1,238,843 +2.69(+82.16%)
Jul 28, 2023 3.250 3.438 3.027 3.280 55,403 -0.16(-4.58%)
Jul 27, 2023 3.500 3.750 3.312 3.438 24,001 -0.13(-3.71%)
Jul 26, 2023 3.462 3.652 3.312 3.570 27,304 +0.08(+2.29%)
Jul 25, 2023 3.765 3.765 3.248 3.490 24,163 -0.31(-8.16%)
Jul 24, 2023 4.100 4.100 3.800 3.800 13,639 -0.25(-6.17%)
Jul 21, 2023 4.000 4.200 3.950 4.050 4,212 -0.10(-2.41%)
Jul 20, 2023 3.925 4.500 3.638 4.150 11,422 +0.34(+8.92%)
Jul 19, 2023 3.750 4.088 3.400 3.810 18,003 -0.19(-4.81%)
Jul 18, 2023 3.803 4.190 3.800 4.003 19,698 -0.20(-4.70%)
Jul 17, 2023 5.433 5.433 4.000 4.200 33,979 -1.42(-25.20%)
Jul 14, 2023 5.617 5.850 5.375 5.615 19,549 -0.00(-0.04%)
Jul 13, 2023 5.758 5.850 5.500 5.617 3,838 -0.23(-3.97%)
Jul 12, 2023 5.688 5.925 5.575 5.850 8,386 +0.30(+5.41%)
Jul 11, 2023 5.750 5.875 5.513 5.550 8,874 -0.23(-4.02%)
Jul 10, 2023 5.970 6.072 5.513 5.782 13,474 -0.29(-4.78%)
Jul 07, 2023 5.848 6.225 5.750 6.072 10,287 +0.18(+3.01%)
Jul 06, 2023 6.000 6.000 5.800 5.895 8,246 -0.17(-2.76%)
Jul 05, 2023 5.963 6.375 5.830 6.062 8,067 +0.25(+4.30%)
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.