Bruush Oral Care Inc (BRSH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.022 | 34.375 | 0.064 | 0.29 | 0.0543 | 31009711 | 0.13194889 | CS |
| 26 | -0.024 | -21.8181818182 | 0.11 | 0.29 | 0.0431 | 15685085 | 0.1120005 | CS |
| 52 | -3.3765 | -97.5162454874 | 3.4625 | 8.5 | 0.0431 | 9742429 | 0.33147051 | CS |
| 156 | -71.164 | -99.8792982456 | 71.25 | 97 | 0.0431 | 5085362 | 2.61291016 | CS |
| 260 | -71.164 | -99.8792982456 | 71.25 | 97 | 0.0431 | 5085362 | 2.61291016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1721946900 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1721860500 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1721774100 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1721687700 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1721428500 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1721342100 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1721255700 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1721169300 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1721082900 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1720823700 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1720737300 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1720650900 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1720564500 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1720478100 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1720218900 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1720040640 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1719959700 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1719873300 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1719614100 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.0859999 | 0.0859999 | 0 |
| 1719527700 | 0.0859999 | 0.0109999 | 14.67 | 0.07 | 0.095 | 0.07 | 36289650 |
| 1719441300 | 0.075 | -0.0019 | -2.47 | 0.0746 | 0.0858 | 0.072 | 9343843 |
| 1719354900 | 0.0769 | -0.0091 | -10.58 | 0.0906 | 0.0906 | 0.072 | 3589457 |
| 1719268500 | 0.0859999 | 0.0009999 | 1.18 | 0.0825 | 0.0859999 | 0.0816 | 1821108 |
| 1719009300 | 0.085 | 0.0032 | 3.91 | 0.078 | 0.0854 | 0.078 | 2515933 |
| 1718922900 | 0.0818 | -0.0012 | -1.45 | 0.075 | 0.0849 | 0.075 | 1573406 |
| 1718750100 | 0.083 | -0.0001 | -0.12 | 0.075 | 0.083 | 0.075 | 2913625 |
| 1718663700 | 0.0830999 | -0.0111 | -11.78 | 0.0927999 | 0.095 | 0.0755 | 6230352 |
| 1718404500 | 0.0942 | -0.0116 | -10.96 | 0.1043 | 0.1057 | 0.0941 | 4143553 |
| 1718318100 | 0.1058 | -0.01 | -8.64 | 0.1157 | 0.117799 | 0.101 | 3629336 |
| 1718231700 | 0.1158 | 0.0039 | 3.49 | 0.109 | 0.116 | 0.1063 | 6585630 |
| 1718145300 | 0.1119 | 0.0084 | 8.12 | 0.1004 | 0.13 | 0.1001 | 28337230 |
| 1718058900 | 0.1035 | 0.0014 | 1.37 | 0.1 | 0.1088 | 0.0913 | 4689232 |
| 1717799700 | 0.1021 | -0.0079 | -7.18 | 0.1081 | 0.1087 | 0.1 | 5634613 |
| 1717713300 | 0.11 | -0.0075 | -6.38 | 0.111 | 0.121999 | 0.1031 | 12237581 |
| 1717626900 | 0.1175 | -0.0143 | -10.85 | 0.1254 | 0.1254 | 0.1058 | 9878971 |
| 1717540500 | 0.1318 | -0.0074 | -5.32 | 0.1369 | 0.1437 | 0.128 | 12153357 |
| 1717454100 | 0.1392 | 0.0191 | 15.90 | 0.1201 | 0.14 | 0.116 | 26163398 |
| 1717194900 | 0.1201 | -0.0294 | -19.67 | 0.122 | 0.1314 | 0.1113 | 18772223 |
| 1717108500 | 0.1495 | -0.0008 | -0.53 | 0.1592 | 0.162 | 0.146 | 17236424 |
| 1717022100 | 0.1503 | -0.001 | -0.66 | 0.1607 | 0.1655 | 0.145 | 13946057 |
| 1716935700 | 0.1513 | 0.0115 | 8.23 | 0.1521 | 0.1777 | 0.1424999 | 33382462 |
| 1716590100 | 0.1398 | -0.0102 | -6.80 | 0.1535 | 0.1549 | 0.1331 | 15744454 |
| 1716503700 | 0.15 | 0.0022001 | 1.49 | 0.144 | 0.1582 | 0.1302 | 41595660 |
| 1716417300 | 0.1477999 | 0.0300999 | 25.57 | 0.1092 | 0.248 | 0.1092 | 197162602 |
| 1716330900 | 0.1177 | -0.0403 | -25.51 | 0.1263 | 0.134 | 0.111 | 23983614 |
| 1716244500 | 0.158 | 0.0408 | 34.81 | 0.1175 | 0.29 | 0.0988 | 259342322 |
| 1715985300 | 0.1172 | -0.0228 | -16.29 | 0.2001 | 0.22 | 0.091 | 103878147 |
| 1715898900 | 0.14 | 0.0674 | 92.84 | 0.09 | 0.179 | 0.0815 | 171674331 |
| 1715812500 | 0.0726 | 0.0092 | 14.51 | 0.0722 | 0.0759 | 0.0635 | 22337939 |
| 1715726100 | 0.0634 | 0.0054 | 9.31 | 0.055 | 0.07 | 0.0543 | 9903816 |
| 1715639700 | 0.058 | -0.0022 | -3.65 | 0.0584 | 0.0613 | 0.0573 | 1983902 |
| 1715380500 | 0.0602 | -0.0003 | -0.50 | 0.063 | 0.0635 | 0.0569 | 2647691 |
| 1715294100 | 0.0605 | 0.0006 | 1.00 | 0.061 | 0.0622 | 0.0575 | 1675607 |
| 1715207700 | 0.0599 | -0.0074 | -11.00 | 0.0665 | 0.068175 | 0.0562 | 4642097 |
| 1715121300 | 0.0673 | -0.0067 | -9.05 | 0.075 | 0.075 | 0.0658 | 4835568 |
| 1715034900 | 0.074 | 0.0037 | 5.26 | 0.0691 | 0.0767 | 0.0653 | 7032076 |
| 1714775700 | 0.0703 | 0.0087 | 14.12 | 0.064 | 0.0869999 | 0.0605 | 51232883 |
| 1714689300 | 0.0616 | -0.0014 | -2.22 | 0.063 | 0.063 | 0.0535 | 7821627 |
| 1714602900 | 0.063 | 0.006 | 10.53 | 0.0585 | 0.0659 | 0.055 | 12103686 |
| 1714516500 | 0.057 | -0.0048 | -7.77 | 0.062 | 0.062 | 0.0534 | 4680761 |
| 1714430100 | 0.0618 | 0.0028 | 4.75 | 0.059 | 0.063 | 0.0526 | 14462675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
