Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.0590 +0.0090 (+18.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 0.2770 0.2770 0.2200 0.2360 860,582 -0.05(-17.19%)
Oct 30, 2023 0.3096 0.3121 0.2800 0.2850 438,759 -0.03(-8.89%)
Oct 27, 2023 0.3189 0.3549 0.3055 0.3128 758,702 +0.01(+2.86%)
Oct 26, 2023 0.3100 0.3691 0.3000 0.3041 1,162,264 -0.05(-13.56%)
Oct 25, 2023 0.3900 0.3939 0.3300 0.3518 4,078,443 -0.03(-8.50%)
Oct 24, 2023 0.3500 0.4940 0.3100 0.3845 3,673,752 +0.01(+3.61%)
Oct 23, 2023 0.5000 0.5000 0.3278 0.3711 593,971 -0.13(-25.53%)
Oct 20, 2023 0.7000 0.7030 0.4771 0.4983 589,741 -0.20(-28.82%)
Oct 19, 2023 0.7500 0.7500 0.6858 0.7001 90,263 -0.09(-10.85%)
Oct 18, 2023 0.8258 0.8258 0.7537 0.7853 29,256 -0.04(-4.90%)
Oct 17, 2023 0.8600 0.8600 0.8158 0.8258 17,820 -0.01(-1.04%)
Oct 16, 2023 0.8536 0.8680 0.8200 0.8345 32,539 -0.03(-3.04%)
Oct 13, 2023 0.8830 0.8979 0.8535 0.8607 13,177 -0.03(-3.72%)
Oct 12, 2023 0.8400 0.9373 0.8400 0.8940 45,364 +0.02(+2.76%)
Oct 11, 2023 0.8900 0.9180 0.8588 0.8700 36,948 -0.02(-2.25%)
Oct 10, 2023 0.9200 0.9157 0.8700 0.8900 42,013 -0.03(-2.73%)
Oct 09, 2023 0.9400 0.9400 0.9000 0.9150 20,671 -0.03(-2.74%)
Oct 06, 2023 0.9901 0.9901 0.9400 0.9408 32,796 -0.03(-3.02%)
Oct 05, 2023 1.045 1.050 0.9210 0.9701 45,857 -0.05(-4.89%)
Oct 04, 2023 1.050 1.054 0.9600 1.020 47,801 -0.01(-0.97%)
Oct 03, 2023 1.060 1.080 1.010 1.030 52,232 -0.06(-5.50%)
Oct 02, 2023 1.090 1.117 1.000 1.090 155,891 -0.06(-5.22%)
Sep 29, 2023 1.110 1.260 1.110 1.150 79,720 +0.02(+1.77%)
Sep 28, 2023 1.100 1.160 1.100 1.130 70,757 -0.01(-0.88%)
Sep 27, 2023 1.120 1.170 1.080 1.140 112,054 +0.03(+2.63%)
Sep 26, 2023 1.110 1.170 1.102 1.111 52,366 -0.04(-3.41%)
Sep 25, 2023 1.210 1.160 1.040 1.150 189,951 -0.07(-5.74%)
Sep 22, 2023 1.210 1.280 1.202 1.220 48,539 +0.00(+0.00%)
Sep 21, 2023 1.250 1.344 1.220 1.220 73,043 -0.08(-6.15%)
Sep 20, 2023 1.220 1.320 1.210 1.300 121,165 +0.07(+5.69%)
Sep 19, 2023 1.290 1.370 1.200 1.230 238,042 -0.02(-1.60%)
Sep 18, 2023 1.340 1.360 1.210 1.250 253,754 -0.08(-6.02%)
Sep 15, 2023 1.340 1.500 1.310 1.330 654,920 -0.40(-23.12%)
Sep 14, 2023 1.290 1.980 1.290 1.730 7,457,517 +0.43(+33.08%)
Sep 13, 2023 1.400 1.400 1.250 1.300 80,181 -0.06(-4.66%)
Sep 12, 2023 1.350 1.450 1.330 1.364 161,927 -0.02(-1.19%)
Sep 11, 2023 1.550 1.650 1.325 1.380 247,911 -0.22(-13.75%)
Sep 08, 2023 1.710 1.850 1.540 1.600 183,474 -0.19(-10.61%)
Sep 07, 2023 1.810 1.870 1.760 1.790 89,025 -0.08(-4.28%)
Sep 06, 2023 1.980 2.000 1.763 1.870 153,482 -0.09(-4.59%)
Sep 05, 2023 2.080 2.110 1.900 1.960 324,785 -0.18(-8.41%)
Sep 01, 2023 2.270 2.570 2.080 2.140 823,692 +0.00(+0.00%)
Aug 31, 2023 2.000 2.780 1.850 2.140 2,177,849 +0.13(+6.47%)
Aug 30, 2023 1.890 2.250 1.760 2.010 645,959 +0.13(+6.91%)
Aug 29, 2023 2.020 2.070 1.870 1.880 328,705 -0.19(-8.96%)
Aug 28, 2023 2.070 2.290 1.860 2.065 406,070 -0.10(-4.40%)
Aug 25, 2023 2.310 2.380 2.030 2.160 930,824 -0.54(-20.00%)
Aug 24, 2023 3.290 4.398 2.370 2.700 39,574,844 +0.97(+56.07%)
Aug 23, 2023 1.740 2.400 1.660 1.730 1,797,049 -1.74(-50.14%)
Aug 22, 2023 3.680 3.990 3.220 3.470 843,735 +0.11(+3.27%)
Aug 21, 2023 3.410 3.550 3.301 3.360 131,823 -0.05(-1.47%)
Aug 18, 2023 3.600 3.670 3.350 3.410 215,395 -0.09(-2.57%)
Aug 17, 2023 3.410 3.940 3.380 3.500 382,165 +0.03(+0.86%)
Aug 16, 2023 3.320 4.000 3.260 3.470 703,804 +0.06(+1.76%)
Aug 15, 2023 3.630 3.890 3.410 3.410 321,931 -0.10(-2.85%)
Aug 14, 2023 3.640 4.670 3.150 3.510 1,077,505 -0.27(-7.14%)
Aug 11, 2023 3.800 4.150 3.650 3.780 361,945 -0.04(-1.05%)
Aug 10, 2023 4.010 5.380 3.600 3.820 3,313,149 -0.42(-9.91%)
Aug 09, 2023 5.520 7.280 3.940 4.240 2,650,316 -3.46(-44.94%)
Aug 08, 2023 3.110 8.500 3.010 7.700 10,486,904 +4.48(+139.13%)
Aug 07, 2023 3.450 3.590 3.169 3.220 84,079 -0.15(-4.45%)
Aug 04, 2023 3.680 4.800 3.130 3.370 470,233 -0.40(-10.61%)
Aug 03, 2023 4.810 5.390 3.520 3.770 300,190 -1.73(-31.45%)
Aug 02, 2023 4.920 6.646 4.130 5.500 721,697 +0.50(+10.00%)
Aug 01, 2023 6.340 7.230 4.520 5.000 937,472 -0.97(-16.32%)
Jul 31, 2023 4.155 6.442 3.475 5.975 1,238,843 +2.69(+82.16%)
Jul 28, 2023 3.250 3.438 3.027 3.280 55,403 -0.16(-4.58%)
Jul 27, 2023 3.500 3.750 3.312 3.438 24,001 -0.13(-3.71%)
Jul 26, 2023 3.462 3.652 3.312 3.570 27,304 +0.08(+2.29%)
Jul 25, 2023 3.765 3.765 3.248 3.490 24,163 -0.31(-8.16%)
Jul 24, 2023 4.100 4.100 3.800 3.800 13,639 -0.25(-6.17%)
Jul 21, 2023 4.000 4.200 3.950 4.050 4,212 -0.10(-2.41%)
Jul 20, 2023 3.925 4.500 3.638 4.150 11,422 +0.34(+8.92%)
Jul 19, 2023 3.750 4.088 3.400 3.810 18,003 -0.19(-4.81%)
Jul 18, 2023 3.803 4.190 3.800 4.003 19,698 -0.20(-4.70%)
Jul 17, 2023 5.433 5.433 4.000 4.200 33,979 -1.42(-25.20%)
Jul 14, 2023 5.617 5.850 5.375 5.615 19,549 -0.00(-0.04%)
Jul 13, 2023 5.758 5.850 5.500 5.617 3,838 -0.23(-3.97%)
Jul 12, 2023 5.688 5.925 5.575 5.850 8,386 +0.30(+5.41%)
Jul 11, 2023 5.750 5.875 5.513 5.550 8,874 -0.23(-4.02%)
Jul 10, 2023 5.970 6.072 5.513 5.782 13,474 -0.29(-4.78%)
Jul 07, 2023 5.848 6.225 5.750 6.072 10,287 +0.18(+3.01%)
Jul 06, 2023 6.000 6.000 5.800 5.895 8,246 -0.17(-2.76%)
Jul 05, 2023 5.963 6.375 5.830 6.062 8,067 +0.25(+4.30%)
Jul 03, 2023 5.933 6.000 5.625 5.812 5,005 -0.07(-1.19%)
Jun 30, 2023 5.800 6.225 5.750 5.883 9,332 -0.09(-1.55%)
Jun 29, 2023 5.878 6.250 5.625 5.975 8,392 +0.22(+3.91%)
Jun 28, 2023 6.000 6.372 5.625 5.750 15,162 -0.50(-8.00%)
Jun 27, 2023 6.025 6.997 5.575 6.250 73,251 -2.10(-25.15%)
Jun 26, 2023 8.500 8.682 7.753 8.350 121,723 +0.64(+8.30%)
Jun 23, 2023 7.500 7.970 7.125 7.710 11,620 -0.07(-0.87%)
Jun 22, 2023 8.000 8.200 7.295 7.777 10,192 -0.45(-5.41%)
Jun 21, 2023 8.000 8.248 7.793 8.223 4,548 +0.19(+2.33%)
Jun 20, 2023 8.000 9.000 7.753 8.035 17,931 +0.04(+0.44%)
Jun 16, 2023 7.750 8.250 7.500 8.000 8,424 +0.19(+2.40%)
Jun 15, 2023 8.025 8.375 6.822 7.812 37,595 +0.92(+13.39%)
May 08, 2023 6.910 7.245 6.560 6.890 3,358 +0.15(+2.30%)
May 05, 2023 6.750 6.765 6.275 6.735 2,256 +0.17(+2.63%)
May 04, 2023 6.250 7.000 6.250 6.562 4,127 -0.24(-3.49%)
May 03, 2023 6.850 7.098 6.625 6.800 4,771 +0.67(+11.02%)
May 02, 2023 6.000 6.245 5.582 6.125 12,621 +0.25(+4.17%)
May 01, 2023 6.500 6.500 5.518 5.880 7,254 -0.62(-9.54%)
Apr 28, 2023 7.005 7.355 6.025 6.500 16,135 -0.72(-10.03%)
Apr 27, 2023 7.480 7.500 6.900 7.225 8,107 -0.53(-6.86%)
Apr 26, 2023 7.745 8.625 6.010 7.758 25,064 -0.23(-2.85%)
Apr 25, 2023 7.750 8.290 6.593 7.985 13,519 +0.20(+2.60%)
Apr 24, 2023 7.838 8.500 7.500 7.782 36,257 -0.28(-3.47%)
Apr 21, 2023 7.250 9.002 6.010 8.062 108,950 +1.00(+14.16%)
Apr 20, 2023 7.402 7.772 6.713 7.062 4,002 -0.43(-5.80%)
Apr 19, 2023 6.750 8.000 6.000 7.497 24,013 +0.44(+6.23%)
Apr 18, 2023 6.322 8.070 6.162 7.058 28,060 +0.74(+11.63%)
Apr 17, 2023 6.150 6.525 5.850 6.322 1,149 -0.18(-2.73%)
Apr 14, 2023 6.247 6.588 6.005 6.500 1,307 +0.00(+0.00%)
Apr 13, 2023 6.495 6.500 5.758 6.500 1,420 +0.25(+4.04%)
Apr 12, 2023 6.000 6.500 5.125 6.247 5,144 -0.00(-0.04%)
Apr 11, 2023 6.747 6.747 5.750 6.250 7,287 -0.43(-6.47%)
Apr 10, 2023 7.000 6.875 6.565 6.683 1,513 +0.10(+1.52%)
Apr 06, 2023 6.750 7.037 6.525 6.582 2,875 -0.17(-2.48%)
Apr 05, 2023 6.247 6.750 6.000 6.750 5,155 +0.48(+7.66%)
Apr 04, 2023 6.375 6.628 5.878 6.270 1,530 -0.21(-3.24%)
Apr 03, 2023 6.250 6.923 6.050 6.480 2,644 -0.02(-0.31%)
Mar 31, 2023 6.607 6.768 6.250 6.500 7,885 -0.15(-2.26%)
Mar 30, 2023 6.553 7.000 2.760 6.650 8,407 -0.15(-2.21%)
Mar 29, 2023 6.543 7.178 6.500 6.800 4,201 +0.05(+0.74%)
Mar 28, 2023 6.503 7.200 6.305 6.750 2,703 +0.25(+3.85%)
Mar 27, 2023 7.000 7.000 6.332 6.500 1,297 -0.25(-3.70%)
Mar 24, 2023 7.247 7.325 6.750 6.750 2,025 -0.50(-6.90%)
Mar 23, 2023 7.065 7.250 6.742 7.250 2,346 +0.47(+7.01%)
Mar 22, 2023 7.475 7.475 6.630 6.775 5,523 +0.28(+4.23%)
Mar 21, 2023 6.548 6.973 6.200 6.500 8,221 -0.25(-3.70%)
Mar 20, 2023 7.250 7.442 6.280 6.750 7,658 -0.50(-6.86%)
Mar 17, 2023 6.878 7.747 6.250 7.247 3,087 +0.22(+3.20%)
Mar 16, 2023 6.500 7.120 5.515 7.022 12,401 +0.22(+3.31%)
Mar 15, 2023 7.000 7.250 6.525 6.798 4,302 -0.43(-5.92%)
Mar 14, 2023 7.032 8.197 7.000 7.225 4,162 -0.03(-0.34%)
Mar 13, 2023 7.750 8.012 6.750 7.250 7,181 -0.96(-11.69%)
Mar 10, 2023 8.000 8.500 7.500 8.210 5,896 -0.04(-0.51%)
Mar 09, 2023 8.250 8.750 8.000 8.252 6,058 -0.25(-2.91%)
Mar 08, 2023 8.502 9.250 8.075 8.500 3,624 +0.00(+0.03%)
Mar 07, 2023 8.750 8.852 8.275 8.498 6,687 -0.54(-6.00%)
Mar 06, 2023 8.750 9.125 8.502 9.040 2,372 -0.06(-0.66%)
Mar 03, 2023 8.500 9.250 8.500 9.100 4,792 +0.22(+2.54%)
Mar 02, 2023 8.805 9.500 8.250 8.875 5,379 -0.37(-4.03%)
Mar 01, 2023 9.000 10.50 9.000 9.248 2,442 +0.11(+1.23%)
Feb 28, 2023 9.150 9.748 8.510 9.135 7,644 +0.01(+0.11%)
Feb 27, 2023 9.500 10.01 8.750 9.125 6,510 -0.37(-3.92%)
Feb 24, 2023 9.500 9.783 9.305 9.498 4,418 -0.05(-0.55%)
Feb 23, 2023 10.00 10.35 9.500 9.550 4,351 -0.45(-4.52%)
Feb 22, 2023 9.510 10.22 9.277 10.00 7,689 +0.30(+3.15%)
Feb 21, 2023 9.750 10.00 9.033 9.697 6,623 -0.30(-3.03%)
Feb 17, 2023 10.11 10.38 9.880 10.00 2,547 -0.45(-4.31%)
Feb 16, 2023 10.19 10.50 9.688 10.45 3,126 -0.05(-0.48%)
Feb 15, 2023 10.38 10.66 9.627 10.50 11,575 -0.20(-1.87%)
Feb 14, 2023 10.53 11.22 10.00 10.70 7,172 +0.14(+1.33%)
Feb 13, 2023 10.76 11.20 10.15 10.56 6,216 -0.65(-5.80%)
Feb 10, 2023 10.82 11.50 10.15 11.21 9,355 -0.04(-0.36%)
Feb 09, 2023 10.79 12.07 10.10 11.25 78,306 +0.25(+2.25%)
Feb 08, 2023 11.00 11.40 10.49 11.00 11,849 -0.02(-0.20%)
Feb 07, 2023 10.30 11.05 10.00 11.03 13,766 +0.28(+2.56%)
Feb 06, 2023 10.81 11.25 10.06 10.75 11,330 -0.20(-1.80%)
Feb 03, 2023 10.75 11.50 10.75 10.95 7,116 -0.05(-0.48%)
Feb 02, 2023 10.61 11.75 10.61 11.00 33,251 +0.12(+1.15%)
Feb 01, 2023 10.50 10.97 9.750 10.88 15,237 +0.62(+6.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.