Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.0860 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.2591 0.2650 0.2410 0.2601 112,038 +0.01(+3.75%)
May 30, 2023 0.2510 0.2688 0.2400 0.2507 101,764 -0.02(-6.77%)
May 26, 2023 0.2700 0.2780 0.2502 0.2689 85,902 +0.00(+0.34%)
May 25, 2023 0.2600 0.2746 0.2420 0.2680 323,388 +0.00(+1.13%)
May 24, 2023 0.2700 0.2700 0.2383 0.2650 65,507 -0.01(-1.85%)
May 23, 2023 0.2800 0.2824 0.2622 0.2700 39,936 +0.00(+0.37%)
May 22, 2023 0.2664 0.2748 0.2598 0.2690 38,494 -0.01(-2.04%)
May 19, 2023 0.2800 0.2800 0.2513 0.2746 255,618 -0.00(-0.15%)
May 18, 2023 0.3100 0.3080 0.2550 0.2750 397,272 -0.03(-11.26%)
May 17, 2023 0.3050 0.3170 0.2810 0.3099 168,098 +0.00(+0.06%)
May 16, 2023 0.2900 0.3199 0.2900 0.3097 299,546 -0.01(-1.68%)
May 15, 2023 0.3099 0.3200 0.2780 0.3150 405,634 +0.01(+2.27%)
May 12, 2023 0.3025 0.3400 0.2615 0.3080 960,124 +0.00(+0.98%)
May 11, 2023 0.3080 0.3272 0.2850 0.3050 514,408 -0.00(-1.04%)
May 10, 2023 0.2900 0.3330 0.2868 0.3082 1,539,549 +0.03(+12.11%)
May 09, 2023 0.2703 0.2756 0.2600 0.2749 111,363 -0.00(-0.25%)
May 08, 2023 0.2764 0.2898 0.2624 0.2756 83,962 +0.01(+2.30%)
May 05, 2023 0.2700 0.2706 0.2510 0.2694 56,405 +0.01(+2.63%)
May 04, 2023 0.2500 0.2800 0.2500 0.2625 103,178 -0.01(-3.49%)
May 03, 2023 0.2740 0.2839 0.2650 0.2720 119,294 +0.03(+11.02%)
May 02, 2023 0.2400 0.2498 0.2233 0.2450 315,536 +0.01(+4.17%)
May 01, 2023 0.2600 0.2600 0.2207 0.2352 181,350 -0.02(-9.54%)
Apr 28, 2023 0.2802 0.2942 0.2410 0.2600 403,392 -0.03(-10.03%)
Apr 27, 2023 0.2992 0.3000 0.2760 0.2890 202,691 -0.02(-6.86%)
Apr 26, 2023 0.3098 0.3450 0.2404 0.3103 626,614 -0.01(-2.85%)
Apr 25, 2023 0.3100 0.3316 0.2637 0.3194 337,990 +0.01(+2.60%)
Apr 24, 2023 0.3135 0.3400 0.3000 0.3113 906,441 -0.01(-3.47%)
Apr 21, 2023 0.2900 0.3601 0.2404 0.3225 2,723,753 +0.04(+14.16%)
Apr 20, 2023 0.2961 0.3109 0.2685 0.2825 100,055 -0.02(-5.80%)
Apr 19, 2023 0.2700 0.3200 0.2400 0.2999 600,340 +0.02(+6.23%)
Apr 18, 2023 0.2529 0.3228 0.2465 0.2823 701,507 +0.03(+11.63%)
Apr 17, 2023 0.2460 0.2610 0.2340 0.2529 28,731 -0.01(-2.73%)
Apr 14, 2023 0.2499 0.2635 0.2402 0.2600 32,678 +0.00(+0.00%)
Apr 13, 2023 0.2598 0.2600 0.2303 0.2600 35,514 +0.01(+4.04%)
Apr 12, 2023 0.2400 0.2600 0.2050 0.2499 128,620 -0.00(-0.04%)
Apr 11, 2023 0.2699 0.2699 0.2300 0.2500 182,189 -0.02(-6.47%)
Apr 10, 2023 0.2800 0.2750 0.2626 0.2673 37,840 +0.00(+1.52%)
Apr 06, 2023 0.2700 0.2815 0.2610 0.2633 71,883 -0.01(-2.48%)
Apr 05, 2023 0.2499 0.2700 0.2400 0.2700 128,888 +0.02(+7.66%)
Apr 04, 2023 0.2550 0.2651 0.2351 0.2508 38,257 -0.01(-3.24%)
Apr 03, 2023 0.2500 0.2769 0.2420 0.2592 66,115 -0.00(-0.31%)
Mar 31, 2023 0.2643 0.2707 0.2500 0.2600 197,143 -0.01(-2.26%)
Mar 30, 2023 0.2621 0.2800 0.1104 0.2660 210,179 -0.01(-2.21%)
Mar 29, 2023 0.2617 0.2871 0.2600 0.2720 105,037 +0.00(+0.74%)
Mar 28, 2023 0.2601 0.2880 0.2522 0.2700 67,594 +0.01(+3.85%)
Mar 27, 2023 0.2800 0.2800 0.2533 0.2600 32,436 -0.01(-3.70%)
Mar 24, 2023 0.2899 0.2930 0.2700 0.2700 50,646 -0.02(-6.90%)
Mar 23, 2023 0.2826 0.2900 0.2697 0.2900 58,651 +0.02(+7.01%)
Mar 22, 2023 0.2990 0.2990 0.2652 0.2710 138,081 +0.01(+4.23%)
Mar 21, 2023 0.2619 0.2789 0.2480 0.2600 205,534 -0.01(-3.70%)
Mar 20, 2023 0.2900 0.2977 0.2512 0.2700 191,466 -0.02(-6.86%)
Mar 17, 2023 0.2751 0.3099 0.2500 0.2899 77,190 +0.01(+3.20%)
Mar 16, 2023 0.2600 0.2848 0.2206 0.2809 310,034 +0.01(+3.31%)
Mar 15, 2023 0.2800 0.2900 0.2610 0.2719 107,555 -0.02(-5.92%)
Mar 14, 2023 0.2813 0.3279 0.2800 0.2890 104,062 -0.00(-0.34%)
Mar 13, 2023 0.3100 0.3205 0.2700 0.2900 179,541 -0.04(-11.69%)
Mar 10, 2023 0.3200 0.3400 0.3000 0.3284 147,411 -0.00(-0.51%)
Mar 09, 2023 0.3300 0.3500 0.3200 0.3301 151,465 -0.01(-2.91%)
Mar 08, 2023 0.3401 0.3700 0.3230 0.3400 90,607 +0.00(+0.03%)
Mar 07, 2023 0.3500 0.3541 0.3310 0.3399 167,195 -0.02(-6.00%)
Mar 06, 2023 0.3500 0.3650 0.3401 0.3616 59,314 -0.00(-0.66%)
Mar 03, 2023 0.3400 0.3700 0.3400 0.3640 119,812 +0.01(+2.54%)
Mar 02, 2023 0.3522 0.3800 0.3300 0.3550 134,481 -0.01(-4.03%)
Mar 01, 2023 0.3600 0.4199 0.3600 0.3699 61,067 +0.00(+1.23%)
Feb 28, 2023 0.3660 0.3899 0.3404 0.3654 191,103 +0.00(+0.11%)
Feb 27, 2023 0.3800 0.4002 0.3500 0.3650 162,757 -0.01(-3.92%)
Feb 24, 2023 0.3800 0.3913 0.3722 0.3799 110,472 -0.00(-0.55%)
Feb 23, 2023 0.4000 0.4140 0.3800 0.3820 108,778 -0.02(-4.52%)
Feb 22, 2023 0.3804 0.4089 0.3711 0.4001 192,229 +0.01(+3.15%)
Feb 21, 2023 0.3900 0.4000 0.3613 0.3879 165,586 -0.01(-3.02%)
Feb 17, 2023 0.4044 0.4150 0.3952 0.4000 63,699 -0.02(-4.31%)
Feb 16, 2023 0.4074 0.4200 0.3875 0.4180 78,163 -0.00(-0.48%)
Feb 15, 2023 0.4152 0.4266 0.3851 0.4200 289,389 -0.01(-1.87%)
Feb 14, 2023 0.4210 0.4490 0.4000 0.4280 179,324 +0.01(+1.33%)
Feb 13, 2023 0.4302 0.4480 0.4060 0.4224 155,424 -0.03(-5.80%)
Feb 10, 2023 0.4330 0.4599 0.4060 0.4484 233,890 -0.00(-0.36%)
Feb 09, 2023 0.4314 0.4830 0.4040 0.4500 1,957,671 +0.01(+2.25%)
Feb 08, 2023 0.4400 0.4561 0.4196 0.4401 296,242 -0.00(-0.20%)
Feb 07, 2023 0.4119 0.4420 0.4000 0.4410 344,151 +0.01(+2.56%)
Feb 06, 2023 0.4326 0.4499 0.4023 0.4300 283,266 -0.01(-1.80%)
Feb 03, 2023 0.4300 0.4600 0.4300 0.4379 177,915 -0.00(-0.48%)
Feb 02, 2023 0.4242 0.4700 0.4242 0.4400 831,285 +0.01(+1.15%)
Feb 01, 2023 0.4200 0.4390 0.3900 0.4350 380,947 +0.03(+6.10%)
Jan 31, 2023 0.3800 0.4200 0.3666 0.4100 451,268 +0.03(+6.52%)
Jan 30, 2023 0.3800 0.4000 0.3650 0.3849 189,921 -0.00(-0.54%)
Jan 27, 2023 0.3990 0.3990 0.3600 0.3870 460,565 +0.00(+0.52%)
Jan 26, 2023 0.3800 0.4169 0.3700 0.3850 972,422 +0.02(+4.90%)
Jan 25, 2023 0.3550 0.3670 0.3310 0.3670 617,186 +0.02(+6.04%)
Jan 24, 2023 0.3710 0.3750 0.3196 0.3461 881,403 -0.01(-1.56%)
Jan 23, 2023 0.4099 0.4510 0.3204 0.3516 2,272,180 -0.05(-12.10%)
Jan 20, 2023 0.4100 0.4300 0.3825 0.4000 843,436 +0.00(+0.23%)
Jan 19, 2023 0.4600 0.4700 0.3800 0.3991 1,131,515 -0.04(-8.25%)
Jan 18, 2023 0.5800 0.5800 0.4112 0.4350 1,103,220 -0.16(-26.53%)
Jan 17, 2023 0.5221 0.6000 0.5221 0.5921 119,313 +0.04(+7.65%)
Jan 13, 2023 0.5400 0.5700 0.5250 0.5500 62,050 +0.01(+1.85%)
Jan 12, 2023 0.5790 0.5790 0.5400 0.5400 41,937 -0.01(-1.82%)
Jan 11, 2023 0.5100 0.5797 0.5071 0.5500 124,412 +0.01(+1.85%)
Jan 10, 2023 0.5000 0.5400 0.4800 0.5400 67,707 +0.07(+15.36%)
Jan 09, 2023 0.4800 0.5048 0.4680 0.4681 98,313 -0.00(-0.43%)
Jan 06, 2023 0.5035 0.5274 0.4440 0.4701 75,042 -0.01(-2.00%)
Jan 05, 2023 0.5278 0.5278 0.4600 0.4797 201,740 -0.07(-12.77%)
Jan 04, 2023 0.4400 0.6770 0.4401 0.5499 1,755,939 +0.11(+24.98%)
Jan 03, 2023 0.4556 0.4801 0.4210 0.4400 75,966 -0.03(-6.08%)
Dec 30, 2022 0.4500 0.4800 0.4200 0.4685 75,927 +0.00(+0.39%)
Dec 29, 2022 0.4400 0.5000 0.4380 0.4667 139,063 +0.03(+6.02%)
Dec 28, 2022 0.5800 0.5800 0.4361 0.4402 218,130 -0.12(-21.32%)
Dec 27, 2022 0.5700 0.5799 0.5301 0.5595 96,011 -0.03(-5.15%)
Dec 23, 2022 0.5800 0.5911 0.5310 0.5899 68,767 +0.01(+1.71%)
Dec 22, 2022 0.5000 0.6172 0.4901 0.5800 436,336 +0.10(+20.83%)
Dec 21, 2022 0.4900 0.5000 0.4800 0.4800 52,039 +0.00(+0.00%)
Dec 20, 2022 0.4940 0.4940 0.4511 0.4800 91,533 -0.03(-5.86%)
Dec 19, 2022 0.5200 0.5400 0.4610 0.5099 117,091 +0.01(+1.98%)
Dec 16, 2022 0.5000 0.5580 0.4850 0.5000 134,180 -0.00(-0.24%)
Dec 15, 2022 0.4840 0.5309 0.4840 0.5012 44,073 -0.02(-3.62%)
Dec 14, 2022 0.5300 0.5485 0.5076 0.5200 51,321 -0.02(-3.70%)
Dec 13, 2022 0.5600 0.5609 0.5000 0.5400 193,305 -0.05(-8.47%)
Dec 12, 2022 0.5700 0.6300 0.5119 0.5900 844,485 +0.10(+21.65%)
Dec 09, 2022 0.4800 0.5075 0.4760 0.4850 316,884 +0.00(+0.25%)
Dec 08, 2022 0.5100 0.5300 0.4700 0.4838 267,694 -0.02(-4.01%)
Dec 07, 2022 0.8500 0.8500 0.4700 0.5040 1,228,565 -0.45(-46.95%)
Dec 06, 2022 0.9800 1.050 0.9300 0.9501 136,339 -0.08(-8.20%)
Dec 05, 2022 1.030 1.100 1.010 1.035 221,787 +0.00(+0.38%)
Dec 02, 2022 1.100 1.170 0.9200 1.031 440,071 -0.01(-0.86%)
Dec 01, 2022 1.120 1.120 0.9005 1.040 732,367 +0.04(+4.01%)
Nov 30, 2022 0.8300 1.050 0.8045 0.9999 832,065 +0.17(+20.47%)
Nov 29, 2022 0.8032 0.8500 0.7619 0.8300 38,097 +0.06(+7.81%)
Nov 28, 2022 0.7850 0.8199 0.7500 0.7699 25,668 -0.02(-1.92%)
Nov 25, 2022 0.7447 0.8130 0.7447 0.7850 23,520 +0.02(+2.23%)
Nov 23, 2022 0.7200 0.8071 0.7200 0.7679 26,613 +0.01(+1.03%)
Nov 22, 2022 0.7400 0.8019 0.7400 0.7601 33,459 -0.07(-8.94%)
Nov 21, 2022 0.7900 0.8548 0.7600 0.8347 24,658 +0.05(+7.01%)
Nov 18, 2022 0.7000 0.8000 0.7000 0.7800 56,388 +0.05(+6.12%)
Nov 17, 2022 0.6645 0.7476 0.6500 0.7350 139,740 +0.06(+8.94%)
Nov 16, 2022 0.7801 0.7801 0.6314 0.6747 243,006 -0.08(-10.04%)
Nov 15, 2022 0.7400 0.9150 0.7351 0.7500 340,993 +0.03(+4.17%)
Nov 14, 2022 0.7677 0.8299 0.7200 0.7200 71,003 -0.06(-7.69%)
Nov 11, 2022 0.7700 0.8437 0.7223 0.7800 193,261 +0.03(+3.34%)
Nov 10, 2022 0.7980 0.7980 0.7200 0.7548 111,734 +0.01(+1.02%)
Nov 09, 2022 0.8248 0.8660 0.7300 0.7472 106,889 -0.10(-12.13%)
Nov 08, 2022 0.8700 0.9025 0.8404 0.8503 69,205 -0.03(-3.89%)
Nov 07, 2022 0.9700 1.000 0.8401 0.8847 201,676 -0.09(-9.04%)
Nov 04, 2022 1.055 1.080 0.9500 0.9726 138,496 -0.10(-9.42%)
Nov 03, 2022 1.080 1.080 1.010 1.074 36,608 -0.03(-2.39%)
Nov 02, 2022 1.090 1.140 1.030 1.100 44,746 +0.01(+0.92%)
Nov 01, 2022 1.090 1.135 1.040 1.090 33,048 +0.00(+0.00%)
Oct 31, 2022 1.090 1.131 1.020 1.090 131,568 +0.03(+2.83%)
Oct 28, 2022 1.050 1.090 1.010 1.060 72,672 +0.01(+0.95%)
Oct 27, 2022 1.090 1.097 1.020 1.050 69,906 -0.01(-0.94%)
Oct 26, 2022 1.070 1.098 1.034 1.060 27,288 -0.03(-2.75%)
Oct 25, 2022 1.080 1.100 1.030 1.090 19,988 +0.02(+1.87%)
Oct 24, 2022 1.050 1.096 0.9939 1.070 49,717 +0.00(+0.18%)
Oct 21, 2022 0.9690 1.080 0.9690 1.068 284,368 +0.04(+3.44%)
Oct 20, 2022 1.080 1.120 1.033 1.033 78,018 -0.06(-5.27%)
Oct 19, 2022 1.100 1.140 1.050 1.090 97,265 -0.01(-0.91%)
Oct 18, 2022 1.110 1.150 1.070 1.100 42,302 -0.03(-2.65%)
Oct 17, 2022 1.060 1.149 1.060 1.130 42,693 +0.02(+1.80%)
Oct 14, 2022 1.140 1.140 1.050 1.110 31,599 +0.01(+0.91%)
Oct 13, 2022 1.040 1.110 1.009 1.100 66,998 +0.01(+0.92%)
Oct 12, 2022 1.010 1.090 1.000 1.090 64,202 +0.06(+5.83%)
Oct 11, 2022 1.030 1.100 0.9150 1.030 195,450 -0.03(-2.83%)
Oct 10, 2022 1.120 1.123 0.9922 1.060 140,987 -0.01(-0.93%)
Oct 07, 2022 1.100 1.110 1.010 1.070 122,974 -0.03(-3.10%)
Oct 06, 2022 1.110 1.150 1.072 1.104 36,833 -0.04(-3.76%)
Oct 05, 2022 1.170 1.200 1.050 1.147 158,469 -0.04(-3.59%)
Oct 04, 2022 1.160 1.340 1.100 1.190 539,785 +0.13(+12.26%)
Oct 03, 2022 1.040 1.100 1.000 1.060 200,695 +0.04(+3.92%)
Sep 30, 2022 1.040 1.140 1.000 1.020 177,669 -0.08(-7.18%)
Sep 29, 2022 1.090 1.160 1.020 1.099 474,351 -0.00(-0.10%)
Sep 28, 2022 1.110 1.140 1.060 1.100 91,048 +0.02(+1.85%)
Sep 27, 2022 1.100 1.153 1.061 1.080 113,144 +0.02(+1.89%)
Sep 26, 2022 1.190 1.220 1.060 1.060 101,615 -0.07(-6.19%)
Sep 23, 2022 1.200 1.260 1.090 1.130 179,444 -0.13(-10.32%)
Sep 22, 2022 1.280 1.314 1.250 1.260 146,463 -0.05(-3.82%)
Sep 21, 2022 1.310 1.370 1.270 1.310 79,528 -0.01(-0.76%)
Sep 20, 2022 1.430 1.480 1.310 1.320 164,643 -0.14(-9.59%)
Sep 19, 2022 1.540 1.538 1.410 1.460 103,636 -0.08(-5.19%)
Sep 16, 2022 1.500 1.595 1.400 1.540 296,014 -0.05(-3.14%)
Sep 15, 2022 1.510 1.620 1.420 1.590 690,190 +0.12(+8.16%)
Sep 14, 2022 1.500 1.555 1.420 1.470 575,275 -0.07(-4.55%)
Sep 13, 2022 1.280 1.740 1.280 1.540 3,614,442 +0.21(+15.79%)
Sep 12, 2022 1.280 1.356 1.280 1.330 136,720 +0.04(+3.10%)
Sep 09, 2022 1.320 1.380 1.290 1.290 191,137 -0.07(-5.15%)
Sep 08, 2022 1.270 1.380 1.260 1.360 276,550 +0.06(+4.62%)
Sep 07, 2022 1.400 1.530 1.263 1.300 476,355 -0.11(-7.80%)
Sep 06, 2022 1.560 1.600 1.370 1.410 423,932 -0.18(-11.32%)
Sep 02, 2022 1.600 1.662 1.550 1.590 280,271 -0.04(-2.45%)
Sep 01, 2022 1.640 1.670 1.532 1.630 447,986 +0.00(+0.00%)
Aug 31, 2022 1.540 1.640 1.520 1.630 356,795 +0.08(+5.16%)
Aug 30, 2022 1.650 1.730 1.540 1.550 475,469 -0.13(-7.74%)
Aug 29, 2022 1.710 1.740 1.650 1.680 493,664 -0.21(-11.11%)
Aug 26, 2022 1.900 1.980 1.820 1.890 377,816 -0.09(-4.55%)
Aug 25, 2022 1.930 2.080 1.800 1.980 1,415,210 +0.07(+3.66%)
Aug 24, 2022 1.950 2.050 1.870 1.910 674,850 -0.12(-5.91%)
Aug 23, 2022 2.100 2.200 2.010 2.030 753,177 -0.17(-7.73%)
Aug 22, 2022 2.310 2.500 2.060 2.200 1,915,930 -0.16(-6.78%)
Aug 19, 2022 2.150 2.448 1.980 2.360 4,942,050 +0.24(+11.32%)
Aug 18, 2022 2.500 2.690 2.010 2.120 11,741,969 +0.15(+7.61%)
Aug 17, 2022 2.000 2.090 1.920 1.970 563,540 -0.03(-1.57%)
Aug 16, 2022 1.960 2.170 1.880 2.001 2,596,318 +0.09(+4.79%)
Aug 15, 2022 1.990 2.070 1.850 1.910 1,305,411 +0.06(+3.24%)
Aug 12, 2022 2.030 2.060 1.810 1.850 2,081,820 -0.18(-8.87%)
Aug 11, 2022 2.080 2.150 1.990 2.030 1,912,604 -0.15(-6.88%)
Aug 10, 2022 2.450 2.616 1.940 2.180 2,621,389 -0.34(-13.49%)
Aug 09, 2022 2.480 2.850 2.205 2.520 3,633,554 -0.03(-1.18%)
Aug 08, 2022 2.220 2.900 2.150 2.550 6,639,880 +0.30(+13.33%)
Aug 05, 2022 2.400 2.430 2.050 2.250 3,493,458 -0.13(-5.46%)
Aug 04, 2022 2.790 3.870 2.310 2.380 30,864,740 +0.23(+10.70%)
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.