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 )

0.0591 +0.0091 (+18.20%)
Streaming Delayed Price Updated: 3:12 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 (%)
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%)
Nov 01, 2022 27.25 28.39 26.00 27.25 1,321 +0.00(+0.00%)
Oct 31, 2022 27.25 28.27 25.50 27.25 5,262 +0.75(+2.83%)
Oct 28, 2022 26.25 27.25 25.25 26.50 2,906 +0.25(+0.95%)
Oct 27, 2022 27.25 27.43 25.50 26.25 2,796 -0.25(-0.94%)
Oct 26, 2022 26.75 27.45 25.84 26.50 1,091 -0.75(-2.75%)
Oct 25, 2022 27.00 27.50 25.75 27.25 799 +0.50(+1.87%)
Oct 24, 2022 26.25 27.39 24.85 26.75 1,988 +0.05(+0.18%)
Oct 21, 2022 24.23 27.00 24.23 26.70 11,374 +0.89(+3.44%)
Oct 20, 2022 27.00 28.00 25.82 25.82 3,120 -1.43(-5.27%)
Oct 19, 2022 27.50 28.50 26.25 27.25 3,890 -0.25(-0.91%)
Oct 18, 2022 27.75 28.75 26.75 27.50 1,692 -0.75(-2.65%)
Oct 17, 2022 26.50 28.72 26.50 28.25 1,707 +0.50(+1.80%)
Oct 14, 2022 28.50 28.50 26.25 27.75 1,263 +0.25(+0.91%)
Oct 13, 2022 26.00 27.75 25.23 27.50 2,679 +0.25(+0.92%)
Oct 12, 2022 25.25 27.25 25.00 27.25 2,568 +1.50(+5.83%)
Oct 11, 2022 25.75 27.50 22.88 25.75 7,818 -0.75(-2.83%)
Oct 10, 2022 28.00 28.09 24.80 26.50 5,639 -0.25(-0.93%)
Oct 07, 2022 27.50 27.75 25.25 26.75 4,918 -0.86(-3.10%)
Oct 06, 2022 27.75 28.75 26.80 27.61 1,473 -1.08(-3.76%)
Oct 05, 2022 29.25 29.99 26.25 28.68 6,338 -1.07(-3.59%)
Oct 04, 2022 29.00 33.50 27.50 29.75 21,591 +3.25(+12.26%)
Oct 03, 2022 26.00 27.50 25.00 26.50 8,027 +1.00(+3.92%)
Sep 30, 2022 26.00 28.50 25.00 25.50 7,106 -1.97(-7.18%)
Sep 29, 2022 27.25 29.00 25.50 27.47 18,974 -0.03(-0.10%)
Sep 28, 2022 27.75 28.50 26.50 27.50 3,641 +0.50(+1.85%)
Sep 27, 2022 27.50 28.82 26.52 27.00 4,525 +0.50(+1.89%)
Sep 26, 2022 29.75 30.50 26.50 26.50 4,064 -1.75(-6.19%)
Sep 23, 2022 30.00 31.50 27.25 28.25 7,177 -3.25(-10.32%)
Sep 22, 2022 32.00 32.85 31.25 31.50 5,858 -1.25(-3.82%)
Sep 21, 2022 32.75 34.25 31.75 32.75 3,181 -0.25(-0.76%)
Sep 20, 2022 35.75 37.00 32.75 33.00 6,585 -3.50(-9.59%)
Sep 19, 2022 38.50 38.44 35.25 36.50 4,145 -2.00(-5.19%)
Sep 16, 2022 37.50 39.88 35.00 38.50 11,840 -1.25(-3.14%)
Sep 15, 2022 37.75 40.50 35.50 39.75 27,607 +3.00(+8.16%)
Sep 14, 2022 37.50 38.88 35.50 36.75 23,011 -1.75(-4.55%)
Sep 13, 2022 32.00 43.50 32.00 38.50 144,577 +5.25(+15.79%)
Sep 12, 2022 32.00 33.90 32.00 33.25 5,468 +1.00(+3.10%)
Sep 09, 2022 33.00 34.50 32.25 32.25 7,645 -1.75(-5.15%)
Sep 08, 2022 31.75 34.50 31.50 34.00 11,062 +1.50(+4.62%)
Sep 07, 2022 35.00 38.25 31.58 32.50 19,054 -2.75(-7.80%)
Sep 06, 2022 39.00 40.00 34.25 35.25 16,957 -4.50(-11.32%)
Sep 02, 2022 40.00 41.54 38.75 39.75 11,210 -1.00(-2.45%)
Sep 01, 2022 41.00 41.75 38.30 40.75 17,919 +0.00(+0.00%)
Aug 31, 2022 38.50 41.00 38.00 40.75 14,271 +2.00(+5.16%)
Aug 30, 2022 41.25 43.25 38.50 38.75 19,018 -3.25(-7.74%)
Aug 29, 2022 42.75 43.50 41.25 42.00 19,746 -5.25(-11.11%)
Aug 26, 2022 47.50 49.50 45.50 47.25 15,112 -2.25(-4.55%)
Aug 25, 2022 48.25 52.00 45.00 49.50 56,608 +1.75(+3.66%)
Aug 24, 2022 48.75 51.25 46.75 47.75 26,994 -3.00(-5.91%)
Aug 23, 2022 52.50 55.00 50.25 50.75 30,127 -4.25(-7.73%)
Aug 22, 2022 57.75 62.50 51.50 55.00 76,637 -4.00(-6.78%)
Aug 19, 2022 53.75 61.20 49.50 59.00 197,682 +6.00(+11.32%)
Aug 18, 2022 62.50 67.25 50.25 53.00 469,678 +3.75(+7.61%)
Aug 17, 2022 50.00 52.25 48.00 49.25 22,541 -0.78(-1.57%)
Aug 16, 2022 49.00 54.25 47.00 50.03 103,852 +2.28(+4.79%)
Aug 15, 2022 49.75 51.75 46.25 47.75 52,216 +1.50(+3.24%)
Aug 12, 2022 50.75 51.50 45.25 46.25 83,272 -4.50(-8.87%)
Aug 11, 2022 52.00 53.75 49.75 50.75 76,504 -3.75(-6.88%)
Aug 10, 2022 61.25 65.40 48.50 54.50 104,855 -8.50(-13.49%)
Aug 09, 2022 62.00 71.25 55.13 63.00 145,342 -0.75(-1.18%)
Aug 08, 2022 55.50 72.50 53.75 63.75 265,595 +7.50(+13.33%)
Aug 05, 2022 60.00 60.75 51.25 56.25 139,738 -3.25(-5.46%)
Aug 04, 2022 69.75 96.75 57.75 59.50 1,234,589 +5.75(+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.
 
 
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.