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 (%)
Jan 31, 2023 9.500 10.50 9.165 10.25 18,050 +0.63(+6.52%)
Jan 30, 2023 9.500 10.00 9.125 9.623 7,596 -0.05(-0.54%)
Jan 27, 2023 9.975 9.975 9.000 9.675 18,422 +0.05(+0.52%)
Jan 26, 2023 9.500 10.42 9.250 9.625 38,896 +0.45(+4.90%)
Jan 25, 2023 8.875 9.175 8.275 9.175 24,687 +0.52(+6.04%)
Jan 24, 2023 9.275 9.375 7.990 8.652 35,256 -0.14(-1.56%)
Jan 23, 2023 10.25 11.28 8.010 8.790 90,887 -1.21(-12.10%)
Jan 20, 2023 10.25 10.75 9.562 10.00 33,737 +0.02(+0.23%)
Jan 19, 2023 11.50 11.75 9.500 9.977 45,260 -0.90(-8.25%)
Jan 18, 2023 14.50 14.50 10.28 10.88 44,128 -3.93(-26.53%)
Jan 17, 2023 13.05 15.00 13.05 14.80 4,772 +1.05(+7.65%)
Jan 13, 2023 13.50 14.25 13.12 13.75 2,482 +0.25(+1.85%)
Jan 12, 2023 14.47 14.47 13.50 13.50 1,677 -0.25(-1.82%)
Jan 11, 2023 12.75 14.49 12.68 13.75 4,976 +0.25(+1.85%)
Jan 10, 2023 12.50 13.50 12.00 13.50 2,708 +1.80(+15.36%)
Jan 09, 2023 12.00 12.62 11.70 11.70 3,932 -0.05(-0.43%)
Jan 06, 2023 12.59 13.19 11.10 11.75 3,001 -0.24(-2.00%)
Jan 05, 2023 13.20 13.20 11.50 11.99 8,069 -1.76(-12.77%)
Jan 04, 2023 11.00 16.93 11.00 13.75 70,237 +2.75(+24.98%)
Jan 03, 2023 11.39 12.00 10.53 11.00 3,038 -0.71(-6.08%)
Dec 30, 2022 11.25 12.00 10.50 11.71 3,037 +0.04(+0.39%)
Dec 29, 2022 11.00 12.50 10.95 11.67 5,562 +0.66(+6.02%)
Dec 28, 2022 14.50 14.50 10.90 11.01 8,725 -2.98(-21.32%)
Dec 27, 2022 14.25 14.50 13.25 13.99 3,840 -0.76(-5.15%)
Dec 23, 2022 14.50 14.78 13.28 14.75 2,750 +0.25(+1.71%)
Dec 22, 2022 12.50 15.43 12.25 14.50 17,453 +2.50(+20.83%)
Dec 21, 2022 12.25 12.50 12.00 12.00 2,081 +0.00(+0.00%)
Dec 20, 2022 12.35 12.35 11.28 12.00 3,661 -0.75(-5.86%)
Dec 19, 2022 13.00 13.50 11.53 12.75 4,683 +0.25(+1.98%)
Dec 16, 2022 12.50 13.95 12.12 12.50 5,367 -0.03(-0.24%)
Dec 15, 2022 12.10 13.27 12.10 12.53 1,762 -0.47(-3.62%)
Dec 14, 2022 13.25 13.71 12.69 13.00 2,052 -0.50(-3.70%)
Dec 13, 2022 14.00 14.02 12.50 13.50 7,732 -1.25(-8.47%)
Dec 12, 2022 14.25 15.75 12.80 14.75 33,779 +2.62(+21.65%)
Dec 09, 2022 12.00 12.69 11.90 12.12 12,675 +0.03(+0.25%)
Dec 08, 2022 12.75 13.25 11.75 12.10 10,707 -0.50(-4.01%)
Dec 07, 2022 21.25 21.25 11.75 12.60 49,142 -11.15(-46.95%)
Dec 06, 2022 24.50 26.25 23.25 23.75 5,453 -2.12(-8.20%)
Dec 05, 2022 25.75 27.50 25.25 25.88 8,871 +0.10(+0.38%)
Dec 02, 2022 27.50 29.25 23.00 25.78 17,602 -0.22(-0.86%)
Dec 01, 2022 28.00 28.00 22.51 26.00 29,294 +1.00(+4.01%)
Nov 30, 2022 20.75 26.25 20.11 25.00 33,282 +4.25(+20.47%)
Nov 29, 2022 20.08 21.25 19.05 20.75 1,523 +1.50(+7.81%)
Nov 28, 2022 19.62 20.50 18.75 19.25 1,026 -0.38(-1.92%)
Nov 25, 2022 18.62 20.32 18.62 19.62 940 +0.43(+2.23%)
Nov 23, 2022 18.00 20.18 18.00 19.20 1,064 +0.20(+1.03%)
Nov 22, 2022 18.50 20.05 18.50 19.00 1,338 -1.86(-8.94%)
Nov 21, 2022 19.75 21.37 19.00 20.87 986 +1.37(+7.01%)
Nov 18, 2022 17.50 20.00 17.50 19.50 2,255 +1.12(+6.12%)
Nov 17, 2022 16.61 18.69 16.25 18.38 5,589 +1.51(+8.94%)
Nov 16, 2022 19.50 19.50 15.79 16.87 9,720 -1.88(-10.04%)
Nov 15, 2022 18.50 22.88 18.38 18.75 13,639 +0.75(+4.17%)
Nov 14, 2022 19.19 20.75 18.00 18.00 2,840 -1.50(-7.69%)
Nov 11, 2022 19.25 21.09 18.06 19.50 7,730 +0.63(+3.34%)
Nov 10, 2022 19.95 19.95 18.00 18.87 4,469 +0.19(+1.02%)
Nov 09, 2022 20.62 21.65 18.25 18.68 4,275 -2.58(-12.13%)
Nov 08, 2022 21.75 22.56 21.01 21.26 2,768 -0.86(-3.89%)
Nov 07, 2022 24.25 25.00 21.00 22.12 8,067 -2.20(-9.04%)
Nov 04, 2022 26.38 27.00 23.75 24.32 5,539 -2.53(-9.42%)
Nov 03, 2022 27.00 27.00 25.25 26.84 1,464 -0.66(-2.39%)
Nov 02, 2022 27.25 28.50 25.75 27.50 1,789 +0.25(+0.92%)
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.