brooqLy, Inc. (BRQL)
OTCMKTS
· Delayed Price · Currency is USD
1.300
0.00 (0.03%)
Jun 27, 2025, 4:00 PM EDT
brooqLy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.34 | 1.40 | 1.30 | 1.30 | 1.30 | - | 423 |
| Jun 26, 2025 | 0.82 | 1.39 | 0.82 | 1.30 | 1.30 | 58.52% | 1,307 |
| Jun 25, 2025 | 0.80 | 0.82 | 0.76 | 0.82 | 0.82 | 7.91% | 1,958 |
| Jun 24, 2025 | 0.66 | 1.42 | 0.66 | 0.76 | 0.76 | -49.33% | 1,403 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 45 |
| Jun 20, 2025 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 703 |
| Jun 18, 2025 | 1.45 | 1.50 | 0.54 | 1.48 | 1.48 | -0.67% | 5,679 |
| Jun 17, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 2.76% | 14,566 |
| Jun 16, 2025 | 1.21 | 1.48 | 1.21 | 1.45 | 1.45 | 22.05% | 1,028 |
| Jun 13, 2025 | 1.16 | 1.99 | 1.00 | 1.19 | 1.19 | 0.68% | 9,024 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 100 |
| Jun 11, 2025 | 1.50 | 1.50 | 0.54 | 1.18 | 1.18 | 0.85% | 2,664 |
| Jun 10, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 9.55% | 4,400 |
| Jun 9, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -3.78% | 875 |
| Jun 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.90% | 185 |
| Jun 5, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.32% | 600 |
| Jun 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 137 |
| Jun 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,938 |
| Jun 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 342 |
| May 30, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 625 |
| May 29, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 1,625 |
| May 28, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 9.62% | 2,500 |
| May 27, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 10,300 |
| May 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 82 |
| May 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 585 |
| May 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
| May 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 710 |
| May 16, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 220 |
| May 15, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 400 |
| May 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 300 |
| May 13, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 5.00% | 19,200 |
| May 12, 2025 | 0.94 | 1.01 | 0.54 | 1.00 | 1.00 | 4.17% | 1,956 |
| May 9, 2025 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -7.69% | 870 |
| May 8, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,100 |
| May 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 50 |
| May 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,025 |
| May 5, 2025 | 0.88 | 1.04 | 0.88 | 1.04 | 1.04 | 4.00% | 410 |
| May 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 40 |
| May 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 200 |
| Apr 29, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 6.38% | 500 |
| Apr 28, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 7,460 |
| Apr 25, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 200 |
| Apr 24, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 84.31% | 480 |
| Apr 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Apr 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Apr 21, 2025 | 0.95 | 0.95 | 0.51 | 0.51 | 0.51 | -46.32% | 2,270 |
| Apr 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 275 |