Skip to main content

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

0.1158 +0.0039 (+3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 0.1004 0.1300 0.1001 0.1119 28,640,586 +0.01(+8.12%)
Jun 10, 2024 0.1000 0.1088 0.0913 0.1035 4,722,443 +0.00(+1.37%)
Jun 07, 2024 0.1081 0.1087 0.1000 0.1021 5,702,705 -0.01(-7.18%)
Jun 06, 2024 0.1100 0.1220 0.1031 0.1100 12,338,893 -0.01(-6.38%)
Jun 05, 2024 0.1254 0.1254 0.1058 0.1175 9,902,595 -0.01(-10.85%)
Jun 04, 2024 0.1369 0.1437 0.1280 0.1318 12,262,371 -0.01(-5.32%)
Jun 03, 2024 0.1201 0.1400 0.1160 0.1392 26,450,624 +0.02(+15.90%)
May 31, 2024 0.1160 0.1314 0.1113 0.1201 19,063,504 -0.03(-19.67%)
May 30, 2024 0.1592 0.1620 0.1460 0.1495 17,627,684 -0.00(-0.53%)
May 29, 2024 0.1606 0.1655 0.1450 0.1503 14,014,153 -0.00(-0.66%)
May 28, 2024 0.1521 0.1777 0.1425 0.1513 33,633,108 +0.01(+8.23%)
May 24, 2024 0.1535 0.1549 0.1331 0.1398 15,857,485 -0.01(-6.80%)
May 23, 2024 0.1440 0.1582 0.1302 0.1500 41,811,000 +0.00(+1.49%)
May 22, 2024 0.1092 0.2480 0.1092 0.1478 197,618,432 +0.03(+25.57%)
May 21, 2024 0.1263 0.1340 0.1110 0.1177 24,107,584 -0.04(-25.51%)
May 20, 2024 0.1175 0.2900 0.0988 0.1580 259,459,312 +0.04(+34.81%)
May 17, 2024 0.2001 0.2200 0.0910 0.1172 104,239,232 -0.02(-16.29%)
May 16, 2024 0.0900 0.1790 0.0815 0.1400 174,850,832 +0.07(+92.84%)
May 15, 2024 0.0722 0.0759 0.0635 0.0726 22,621,772 +0.01(+14.51%)
May 14, 2024 0.0550 0.0700 0.0543 0.0634 9,909,921 +0.01(+9.31%)
May 13, 2024 0.0584 0.0613 0.0573 0.0580 2,107,232 -0.00(-3.65%)
May 10, 2024 0.0630 0.0635 0.0569 0.0602 2,716,742 -0.00(-0.50%)
May 09, 2024 0.0610 0.0622 0.0575 0.0605 1,692,199 +0.00(+1.00%)
May 08, 2024 0.0665 0.0682 0.0562 0.0599 4,643,290 -0.01(-11.00%)
May 07, 2024 0.0750 0.0750 0.0658 0.0673 4,836,577 -0.01(-9.05%)
May 06, 2024 0.0691 0.0767 0.0653 0.0740 7,099,415 +0.00(+5.26%)
May 03, 2024 0.0640 0.0870 0.0605 0.0703 51,491,124 +0.01(+14.12%)
May 02, 2024 0.0630 0.0630 0.0535 0.0616 8,138,201 -0.00(-2.22%)
May 01, 2024 0.0585 0.0659 0.0550 0.0630 12,148,858 +0.01(+10.53%)
Apr 30, 2024 0.0620 0.0620 0.0534 0.0570 4,758,936 -0.00(-7.77%)
Apr 29, 2024 0.0590 0.0630 0.0526 0.0618 15,031,169 +0.00(+4.75%)
Apr 26, 2024 0.0520 0.0630 0.0500 0.0590 27,051,980 +0.01(+18.00%)
Apr 25, 2024 0.0491 0.0520 0.0460 0.0500 3,975,941 +0.00(+0.00%)
Apr 24, 2024 0.0500 0.0515 0.0482 0.0500 1,894,127 +0.00(+2.46%)
Apr 23, 2024 0.0500 0.0530 0.0451 0.0488 5,927,376 -0.00(-2.01%)
Apr 22, 2024 0.0515 0.0515 0.0465 0.0498 2,160,751 -0.00(-5.14%)
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%)
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.