OTC Markets EXMKT - Delayed Quote USD

Bruush Oral Care Inc. (BRSHF)

0.0008

0.0000

(0.00%)

As of April 29 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	0.0007	0.0007	0.0007	0.0008	0.0008	8,148
Apr 28, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	8,018
Apr 25, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	799
Apr 24, 2025	0.0007	0.0008	0.0007	0.0007	0.0007	8,748
Apr 23, 2025	0.0010	0.0010	0.0004	0.0007	0.0007	400,340
Apr 22, 2025	0.0010	0.0025	0.0010	0.0025	0.0025	157,601
Apr 21, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 17, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 16, 2025	0.0008	0.0009	0.0007	0.0009	0.0009	101,944
Apr 15, 2025	0.0008	0.0009	0.0008	0.0009	0.0009	1,784
Apr 14, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 11, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	500
Apr 10, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	1,043
Apr 9, 2025	0.0009	0.0009	0.0008	0.0008	0.0008	10,850
Apr 8, 2025	0.0008	0.0009	0.0008	0.0009	0.0009	5,300
Apr 7, 2025	0.0008	0.0009	0.0008	0.0009	0.0009	60,253
Apr 4, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	110
Apr 3, 2025	0.0009	0.0009	0.0008	0.0008	0.0008	206,572
Apr 2, 2025	0.0009	0.0020	0.0009	0.0019	0.0019	438,119
Apr 1, 2025	0.0009	0.0010	0.0009	0.0010	0.0010	1,636
Mar 31, 2025	0.0009	0.0010	0.0009	0.0010	0.0010	515
Mar 28, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 27, 2025	0.0010	0.0010	0.0009	0.0010	0.0010	10,571
Mar 26, 2025	0.0008	0.0010	0.0008	0.0010	0.0010	18,211
Mar 25, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 24, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	872
Mar 21, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	501
Mar 20, 2025	0.0014	0.0014	0.0010	0.0010	0.0010	800
Mar 19, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	3,457
Mar 18, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	216
Mar 17, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,175
Mar 14, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	1,002
Mar 13, 2025	0.0010	0.0014	0.0010	0.0014	0.0014	22,236
Mar 12, 2025	0.0010	0.0014	0.0010	0.0014	0.0014	11,476
Mar 11, 2025	0.0009	0.0009	0.0009	0.0009	0.0009	10,101
Mar 10, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	701
Mar 7, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	5,006
Mar 6, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	202
Mar 5, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,601
Mar 4, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 3, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	38,458
Feb 28, 2025	0.0011	0.0015	0.0011	0.0015	0.0015	2,569
Feb 27, 2025	0.0012	0.0012	0.0011	0.0011	0.0011	207,206
Feb 26, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	210
Feb 25, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	246
Feb 24, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	3,760
Feb 21, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	16,561
Feb 20, 2025	0.0012	0.0019	0.0012	0.0019	0.0019	102,000
Feb 19, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	17,153
Feb 18, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	151
Feb 14, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	100
Feb 13, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	3,258
Feb 12, 2025	0.0012	0.0016	0.0012	0.0016	0.0016	1,500
Feb 11, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Feb 10, 2025	0.0012	0.0019	0.0012	0.0019	0.0019	232,881
Feb 7, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Feb 6, 2025	0.0010	0.0019	0.0010	0.0019	0.0019	793
Feb 5, 2025	0.0013	0.0013	0.0013	0.0013	0.0013	10,025
Feb 4, 2025	0.0016	0.0016	0.0015	0.0015	0.0015	223,271
Feb 3, 2025	0.0010	0.0016	0.0010	0.0016	0.0016	31,811
Jan 31, 2025	0.0010	0.0019	0.0010	0.0019	0.0019	1,254
Jan 30, 2025	0.0012	0.0012	0.0010	0.0010	0.0010	6,170
Jan 29, 2025	0.0012	0.0018	0.0012	0.0012	0.0012	34,428
Jan 28, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	610
Jan 27, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	13,800
Jan 24, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	15,000
Jan 23, 2025	0.0020	0.0020	0.0019	0.0019	0.0019	5,475
Jan 22, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	243
Jan 21, 2025	0.0022	0.0022	0.0018	0.0022	0.0022	7,395
Jan 17, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	7,131
Jan 16, 2025	0.0015	0.0022	0.0015	0.0022	0.0022	4,286
Jan 15, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	18,314
Jan 14, 2025	0.0016	0.0020	0.0016	0.0020	0.0020	49,030
Jan 13, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 10, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 8, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	6,535
Jan 7, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	1,002
Jan 6, 2025	0.0018	0.0022	0.0018	0.0022	0.0022	214,339
Jan 3, 2025	0.0015	0.0022	0.0015	0.0022	0.0022	6,304
Jan 2, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	-
Dec 31, 2024	0.0014	0.0029	0.0014	0.0029	0.0029	247,191
Dec 30, 2024	0.0017	0.0020	0.0017	0.0017	0.0017	228,760
Dec 27, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	137,803
Dec 26, 2024	0.0012	0.0033	0.0012	0.0033	0.0033	868,981
Dec 24, 2024	0.0012	0.0030	0.0012	0.0015	0.0015	361,490
Dec 23, 2024	0.0011	0.0012	0.0010	0.0012	0.0012	154,078
Dec 20, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	23,884
Dec 19, 2024	0.0012	0.0020	0.0012	0.0012	0.0012	62,077
Dec 18, 2024	0.0011	0.0020	0.0010	0.0020	0.0020	134,163
Dec 17, 2024	0.0010	0.0020	0.0010	0.0011	0.0011	98,743
Dec 16, 2024	0.0010	0.0015	0.0010	0.0010	0.0010	11,340
Dec 13, 2024	0.0010	0.0020	0.0009	0.0020	0.0020	46,411
Dec 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	34,218
Dec 11, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	358,176
Dec 10, 2024	0.0011	0.0013	0.0011	0.0012	0.0012	401,749
Dec 9, 2024	0.0011	0.0022	0.0011	0.0011	0.0011	55,999
Dec 6, 2024	0.0011	0.0011	0.0009	0.0011	0.0011	11,280
Dec 5, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	33,263
Dec 4, 2024	0.0010	0.0018	0.0010	0.0011	0.0011	13,077
Dec 3, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	99,259
Dec 2, 2024	0.0009	0.0020	0.0009	0.0010	0.0010	8,818
Nov 29, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	3,603
Nov 27, 2024	0.0011	0.0025	0.0010	0.0010	0.0010	137,906
Nov 26, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	28,076
Nov 25, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	9,201
Nov 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	45,225
Nov 21, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 20, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	21,611
Nov 19, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	59,084
Nov 18, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	36,152
Nov 15, 2024	0.0009	0.0016	0.0009	0.0010	0.0010	18,200
Nov 14, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	17,897
Nov 13, 2024	0.0022	0.0022	0.0010	0.0012	0.0012	181,589
Nov 12, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	184,251
Nov 11, 2024	0.0015	0.0018	0.0013	0.0018	0.0018	43,017
Nov 8, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	41,742
Nov 7, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	4,572
Nov 6, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	9,248
Nov 5, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	4,262
Nov 4, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	10,050
Nov 1, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	1,600
Oct 31, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	7,073
Oct 30, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	1,886
Oct 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	44,490
Oct 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100
Oct 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	41,551
Oct 23, 2024	0.0012	0.0016	0.0012	0.0016	0.0016	2,044
Oct 22, 2024	0.0012	0.0030	0.0012	0.0030	0.0030	19,290
Oct 21, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	3,749
Oct 18, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	1,195
Oct 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	86,919
Oct 16, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	78,653
Oct 15, 2024	0.0011	0.0020	0.0011	0.0020	0.0020	28,602
Oct 14, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	84,325
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 10, 2024	0.0008	0.0050	0.0008	0.0050	0.0050	76,100
Oct 9, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	7,617
Oct 8, 2024	0.0006	0.0008	0.0006	0.0007	0.0007	945
Oct 7, 2024	0.0010	0.0050	0.0010	0.0015	0.0015	45,658
Oct 4, 2024	0.0007	0.0015	0.0007	0.0015	0.0015	3,936
Oct 3, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	36,072
Oct 2, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	14,408
Oct 1, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	2,336
Sep 30, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	856
Sep 27, 2024	0.0011	0.0012	0.0010	0.0012	0.0012	407,483
Sep 26, 2024	0.0007	0.0011	0.0007	0.0011	0.0011	674,987
Sep 25, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	11,034
Sep 24, 2024	0.0007	0.0007	0.0005	0.0006	0.0006	45,830
Sep 23, 2024	0.0006	0.0013	0.0006	0.0007	0.0007	11,320
Sep 20, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	11,831
Sep 19, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	39,681
Sep 18, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	13,967
Sep 17, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	1,700
Sep 16, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	6,651
Sep 13, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	864
Sep 12, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	9,977
Sep 11, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	7,154
Sep 10, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	11,651
Sep 9, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	6,862
Sep 6, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	11,363
Sep 5, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	1,535
Sep 4, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	26,806
Sep 3, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	18,179
Aug 30, 2024	0.0006	0.0007	0.0005	0.0005	0.0005	60,461
Aug 29, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	7,187
Aug 28, 2024	0.0008	0.0008	0.0005	0.0005	0.0005	68,919
Aug 27, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	3,598
Aug 26, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	2,107
Aug 23, 2024	0.0012	0.0012	0.0008	0.0009	0.0009	3,550
Aug 22, 2024	0.0005	0.0009	0.0005	0.0009	0.0009	3,851
Aug 21, 2024	0.0011	0.0026	0.0011	0.0026	0.0026	1,146,237
Aug 20, 2024	0.0002	0.0021	0.0002	0.0011	0.0011	4,387
Aug 19, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	42,722
Aug 16, 2024	0.0011	0.0023	0.0011	0.0021	0.0021	100,945
Aug 15, 2024	0.0010	0.0020	0.0010	0.0011	0.0011	42,220
Aug 14, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	19,989
Aug 13, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,711
Aug 12, 2024	0.0005	0.0008	0.0005	0.0008	0.0008	123,675
Aug 9, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	12,668
Aug 8, 2024	0.0005	0.0005	0.0004	0.0004	0.0004	39,276
Aug 7, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	1,436
Aug 6, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Aug 5, 2024	0.0003	0.0005	0.0003	0.0005	0.0005	47,440
Aug 2, 2024	0.0008	0.0008	0.0001	0.0001	0.0001	660,200
Aug 1, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	3,694
Jul 31, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	327,707
Jul 30, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	48,065
Jul 29, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	55,275
Jul 26, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	3,910
Jul 25, 2024	0.0009	0.0010	0.0007	0.0007	0.0007	416,133
Jul 24, 2024	0.0030	0.0030	0.0009	0.0009	0.0009	181,682
Jul 23, 2024	0.0005	0.0010	0.0005	0.0006	0.0006	206,391
Jul 22, 2024	0.0010	0.0015	0.0010	0.0010	0.0010	145,246
Jul 19, 2024	0.0010	0.0015	0.0010	0.0010	0.0010	11,450
Jul 18, 2024	0.0010	0.0035	0.0010	0.0022	0.0022	22,574
Jul 17, 2024	0.0010	0.0014	0.0010	0.0010	0.0010	157,077
Jul 16, 2024	0.0010	0.0015	0.0010	0.0010	0.0010	8,385
Jul 15, 2024	0.0003	0.0045	0.0003	0.0014	0.0014	117,051
Jul 12, 2024	0.0008	0.0045	0.0008	0.0010	0.0010	41,794
Jul 11, 2024	0.0013	0.0015	0.0010	0.0010	0.0010	53,612
Jul 10, 2024	0.0012	0.0019	0.0012	0.0013	0.0013	17,820
Jul 9, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	46,223
Jul 8, 2024	0.0010	0.0045	0.0010	0.0012	0.0012	642,237
Jul 5, 2024	0.0031	0.0077	0.0005	0.0020	0.0020	325,516
Jul 3, 2024	0.0033	0.0033	0.0031	0.0031	0.0031	235,020
Jul 2, 2024	0.0050	0.0100	0.0031	0.0037	0.0037	1,093,829
Jul 1, 2024	0.0102	0.0200	0.0004	0.0089	0.0089	1,316,111
Jun 28, 2024	0.0471	0.0471	0.0177	0.0203	0.0203	10,285,742
Jun 27, 2024	0.0700	0.0950	0.0700	0.0860	0.0860	39,282,710
Jun 26, 2024	0.0746	0.0858	0.0720	0.0750	0.0750	9,353,915
Jun 25, 2024	0.0906	0.0906	0.0720	0.0769	0.0769	3,613,680
Jun 24, 2024	0.0825	0.0860	0.0816	0.0860	0.0860	1,888,693
Jun 21, 2024	0.0780	0.0854	0.0780	0.0850	0.0850	2,540,751
Jun 20, 2024	0.0750	0.0849	0.0750	0.0818	0.0818	1,641,219
Jun 18, 2024	0.0750	0.0830	0.0750	0.0830	0.0830	2,958,231
Jun 17, 2024	0.0928	0.0950	0.0755	0.0831	0.0831	6,354,478
Jun 14, 2024	0.1043	0.1057	0.0941	0.0942	0.0942	4,299,833
Jun 13, 2024	0.1157	0.1178	0.1010	0.1058	0.1058	3,652,559
Jun 12, 2024	0.1090	0.1160	0.1063	0.1158	0.1158	6,653,752
Jun 11, 2024	0.1004	0.1300	0.1001	0.1119	0.1119	28,701,553
Jun 10, 2024	0.1000	0.1088	0.0913	0.1035	0.1035	4,767,508
Jun 7, 2024	0.1081	0.1087	0.1000	0.1021	0.1021	5,702,681
Jun 6, 2024	0.1110	0.1220	0.1031	0.1100	0.1100	12,493,952
Jun 5, 2024	0.1254	0.1254	0.1058	0.1175	0.1175	10,162,156
Jun 4, 2024	0.1369	0.1437	0.1280	0.1318	0.1318	12,342,787
Jun 3, 2024	0.1201	0.1400	0.1160	0.1392	0.1392	26,656,510
May 31, 2024	0.1160	0.1314	0.1113	0.1201	0.1201	19,063,494
May 30, 2024	0.1592	0.1620	0.1460	0.1495	0.1495	17,828,585
May 29, 2024	0.1606	0.1655	0.1450	0.1503	0.1503	14,295,136
May 28, 2024	0.1521	0.1777	0.1425	0.1513	0.1513	33,948,585
May 24, 2024	0.1535	0.1549	0.1331	0.1398	0.1398	15,857,449
May 23, 2024	0.1440	0.1582	0.1302	0.1500	0.1500	42,057,098
May 22, 2024	0.1092	0.2480	0.1092	0.1478	0.1478	198,229,607
May 21, 2024	0.1263	0.1340	0.1110	0.1177	0.1177	24,390,253
May 20, 2024	0.1175	0.2900	0.0988	0.1580	0.1580	259,838,107
May 17, 2024	0.2001	0.2200	0.0910	0.1172	0.1172	104,236,932
May 16, 2024	0.0900	0.1790	0.0815	0.1400	0.1400	179,357,191
May 15, 2024	0.0722	0.0759	0.0635	0.0726	0.0726	23,005,012
May 14, 2024	0.0550	0.0700	0.0543	0.0634	0.0634	10,055,224
May 13, 2024	0.0584	0.0613	0.0573	0.0580	0.0580	2,155,438
May 10, 2024	0.0630	0.0635	0.0569	0.0602	0.0602	2,716,742
May 9, 2024	0.0610	0.0622	0.0575	0.0605	0.0605	1,693,752
May 8, 2024	0.0665	0.0682	0.0562	0.0599	0.0599	4,661,013
May 7, 2024	0.0750	0.0750	0.0658	0.0673	0.0673	4,901,534
May 6, 2024	0.0691	0.0767	0.0653	0.0740	0.0740	7,114,323
May 3, 2024	0.0640	0.0870	0.0605	0.0703	0.0703	51,491,114
May 2, 2024	0.0630	0.0630	0.0535	0.0616	0.0616	8,257,225
May 1, 2024	0.0585	0.0659	0.0550	0.0630	0.0630	12,195,539
Apr 30, 2024	0.0620	0.0620	0.0534	0.0570	0.0570	4,812,132

0MGP.IL Société BIC SA

56.75

+1.89%

HRP.WA Harper Hygienics S.A.

4.8500

-8.83%

ELAA.DU The Estee Lauder Companies Inc

52.00

+0.78%

BEI.F Beiersdorf Aktiengesellschaft

124.00

+1.27%

ESW.F Essity AB (publ)

24.65

-0.20%

451250.KQ BBIA Co., Ltd.

10,560.00

-0.85%

LCLEAN.ST LifeClean International AB (publ)

0.2810

+9.77%

VLG.L Venture Life Group plc

41.00

0.00%

3RB.DE Reckitt Benckiser Group plc

56.64

+1.14%

BICEF Société BIC SA

64.20

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bruush Oral Care Inc. (BRSHF)

Related Tickers