Dynamic Aerospace Systems (BRQL)
OTCMKTS · Delayed Price · Currency is USD
0.23028
-0.0197 (-7.89%)
Jul 17, 2026, 9:30 AM EST
Dynamic Aerospace Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.91% | 1,384 |
| Jul 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -7.89% | 8,111 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 11,044 |
| Jul 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.24% | 26,351 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.39% | 5,083 |
| Jul 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.54% | 21,203 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | -0.29% | 900 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.11% | 2,850 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.09% | 18,500 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.45% | 13,882 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.78% | 10,225 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.85% | 1,310 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.84% | 1,893 |
| Jun 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 11,407 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,507 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.01% | 100 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.00% | 5,636 |
| Jun 22, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 14.23% | 13,014 |
| Jun 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.23% | 8,050 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 30.35% | 500 |
| Jun 16, 2026 | 0.20 | 0.22 | 0.15 | 0.17 | 0.17 | -19.05% | 17,477 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.17 | 0.21 | 0.21 | -16.00% | 117,912 |
| Jun 12, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.04% | 30,001 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.59% | 24,660 |
| Jun 10, 2026 | 0.25 | 0.30 | 0.25 | 0.26 | 0.26 | -1.41% | 20,290 |
| Jun 9, 2026 | 0.26 | 0.31 | 0.24 | 0.27 | 0.27 | 0.29% | 33,381 |
| Jun 8, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.86% | 2,565 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.20 | 0.26 | 0.26 | -14.23% | 69,006 |
| Jun 4, 2026 | 0.25 | 0.33 | 0.25 | 0.31 | 0.31 | 18.95% | 8,331 |
| Jun 3, 2026 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -13.72% | 19,589 |
| Jun 2, 2026 | 0.28 | 0.33 | 0.23 | 0.30 | 0.30 | 13.24% | 39,381 |
| Jun 1, 2026 | 0.28 | 0.28 | 0.23 | 0.26 | 0.26 | -4.26% | 8,774 |
| May 29, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 4.56% | 100,175 |
| May 28, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 3.83% | 11,215 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| May 26, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -1.65% | 1,015 |
| May 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.52% | 10,778 |
| May 21, 2026 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | -4.89% | 9,883 |
| May 20, 2026 | 0.29 | 0.29 | 0.22 | 0.27 | 0.27 | -6.86% | 8,430 |
| May 19, 2026 | 0.27 | 0.29 | 0.24 | 0.29 | 0.29 | 3.54% | 29,148 |
| May 18, 2026 | 0.27 | 0.30 | 0.25 | 0.28 | 0.28 | -6.67% | 68,657 |
| May 15, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 5.26% | 24,345 |
| May 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.69% | 39,134 |
| May 13, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 48,479 |
| May 12, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 3.54% | 108,259 |
| May 11, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -12.50% | 20,972 |
| May 8, 2026 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 6.67% | 22,875 |
| May 7, 2026 | 0.33 | 0.33 | 0.27 | 0.30 | 0.30 | -6.25% | 102,042 |
| May 6, 2026 | 0.32 | 0.34 | 0.29 | 0.32 | 0.32 | 3.58% | 25,655 |
| May 5, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -0.35% | 202 |