Skip to main content

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

0.0525 +0.0039 (+8.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.0486 0.0567 0.0463 0.0525 9,487,864 +0.00(+8.02%)
Apr 18, 2024 0.0524 0.0524 0.0450 0.0486 18,080,892 +0.00(+9.46%)
Apr 17, 2024 0.0450 0.0465 0.0431 0.0444 945,041 -0.00(-0.45%)
Apr 16, 2024 0.0480 0.0480 0.0440 0.0446 1,486,044 -0.00(-4.09%)
Apr 15, 2024 0.0435 0.0482 0.0435 0.0465 889,876 -0.00(-0.43%)
Apr 12, 2024 0.0520 0.0520 0.0462 0.0467 938,140 -0.00(-5.47%)
Apr 11, 2024 0.0500 0.0500 0.0483 0.0494 975,751 -0.00(-0.20%)
Apr 10, 2024 0.0501 0.0509 0.0488 0.0495 1,298,939 -0.00(-4.07%)
Apr 09, 2024 0.0460 0.0540 0.0460 0.0516 4,687,522 +0.00(+3.20%)
Apr 08, 2024 0.0500 0.0520 0.0478 0.0500 1,609,029 +0.00(+0.00%)
Apr 05, 2024 0.0500 0.0509 0.0472 0.0500 1,654,520 +0.00(+0.20%)
Apr 04, 2024 0.0530 0.0530 0.0465 0.0499 1,979,139 -0.00(-5.85%)
Apr 03, 2024 0.0514 0.0539 0.0506 0.0530 1,466,312 +0.00(+0.00%)
Apr 02, 2024 0.0530 0.0530 0.0501 0.0530 1,019,411 +0.00(+3.31%)
Apr 01, 2024 0.0510 0.0535 0.0510 0.0513 1,172,893 -0.00(-2.29%)
Mar 28, 2024 0.0550 0.0550 0.0511 0.0525 1,869,371 -0.00(-2.60%)
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%)
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.