brooqLy, Inc. (BRQL)
OTCMKTS
· Delayed Price · Currency is USD
0.8092
0.00 (0.00%)
Aug 11, 2025, 4:00 PM EDT
brooqLy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 0.51 | 0.97 | 0.51 | 0.89 | 0.89 | -1.11% | 950 |
| Jul 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 11, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 1,183 |
| Jul 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 190 |
| Jul 9, 2025 | 0.85 | 1.00 | 0.51 | 1.00 | 1.00 | 13.96% | 550 |
| Jul 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.24% | 100 |
| Jul 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 25 |
| Jul 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 20 |
| Jul 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -15.00% | 2,000 |
| Jun 30, 2025 | 1.00 | 1.32 | 0.99 | 1.00 | 1.00 | -23.08% | 2,874 |
| 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 |