brooqLy, Inc. (BRQL)
OTCMKTS · Delayed Price · Currency is USD
0.8002
-0.4398 (-35.47%)
Sep 25, 2025, 9:57 AM EDT
brooqLy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.38 | 1.38 | 0.66 | 1.24 | 1.24 | -10.14% | 11,973 |
| Sep 23, 2025 | 0.71 | 1.38 | 0.60 | 1.38 | 1.38 | 94.39% | 41,796 |
| Sep 22, 2025 | 0.63 | 0.71 | 0.63 | 0.71 | 0.71 | 10.92% | 25,938 |
| Sep 19, 2025 | 0.63 | 0.65 | 0.57 | 0.64 | 0.64 | 4.23% | 5,340 |
| Sep 18, 2025 | 0.65 | 0.65 | 0.55 | 0.61 | 0.61 | -4.95% | 17,745 |
| Sep 17, 2025 | 0.63 | 0.70 | 0.54 | 0.65 | 0.65 | -7.71% | 15,409 |
| Sep 16, 2025 | 0.63 | 0.70 | 0.59 | 0.70 | 0.70 | 11.11% | 4,964 |
| Sep 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.06% | 125 |
| Sep 12, 2025 | 0.25 | 0.68 | 0.25 | 0.63 | 0.63 | -10.06% | 16,850 |
| Sep 11, 2025 | 0.25 | 0.71 | 0.24 | 0.70 | 0.70 | -1.41% | 18,889 |
| Sep 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 10 |
| Sep 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 25 |
| Sep 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.97% | 375 |
| Sep 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 55 |
| Sep 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 200 |
| Sep 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | 200 |
| Aug 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 28, 2025 | 0.70 | 0.70 | 0.38 | 0.68 | 0.68 | -3.57% | 650 |
| Aug 27, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 27.27% | 1,700 |
| Aug 26, 2025 | 0.68 | 0.68 | 0.55 | 0.55 | 0.55 | -16.98% | 4,645 |
| Aug 25, 2025 | 0.59 | 0.66 | 0.59 | 0.66 | 0.66 | 20.45% | 451 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.55 | 0.55 | 0.55 | -21.43% | 480 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 250 |
| Aug 20, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | - | 2,206 |
| Aug 19, 2025 | 0.53 | 0.68 | 0.51 | 0.68 | 0.68 | -2.86% | 1,300 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 100 |
| Aug 15, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | -1.33% | 300 |
| Aug 14, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 1,000 |
| Aug 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 12, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -7.32% | 1,900 |
| Aug 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 8, 2025 | 0.42 | 0.81 | 0.41 | 0.81 | 0.81 | -4.80% | 6,052 |
| Aug 7, 2025 | 0.85 | 0.96 | 0.83 | 0.85 | 0.85 | 1.20% | 27,299 |
| Aug 6, 2025 | 0.75 | 0.90 | 0.74 | 0.84 | 0.84 | 11.99% | 8,150 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 4, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | - | 2,899 |
| Aug 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 50 |
| Jul 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 3,020 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.00% | 206 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 5,030 |
| Jul 28, 2025 | 0.75 | 0.89 | 0.75 | 0.85 | 0.85 | 13.33% | 3,420 |
| Jul 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 30 |
| Jul 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 22, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 4.17% | 419 |
| Jul 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -20.00% | 205 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 33 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 120 |
| Jul 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1 |