Beaver Stock Historical Data

BRSK Page 10
Download
Date Close Price change Market cap Trading volume
May 10, 1 AM $ 0.0131
+0.63%
$ 783,765 $ 505
May 10, 12 AM $ 0.013
-10.08%
$ 778,911 $ 371
May 9, 11 PM $ 0.013
+0.00%
$ 779,413 $ 383
May 9, 10 PM $ 0.013
+0.00%
$ 777,107 $ 341
May 9, 12 PM $ 0.014
+0.00%
$ 841,346 $ 457
May 9, 6 AM $ 0.014
+0.00%
$ 838,757 $ 694
May 9, 5 AM $ 0.0141
+0.00%
$ 848,704 $ 640
May 9, 3 AM $ 0.0143
-0.12%
$ 856,404 $ 682
May 9, 12 AM $ 0.0138
-0.45%
$ 828,186 $ 649
May 8, 3 PM $ 0.0126
+0.00%
$ 757,935 $ 452
May 8, 9 AM $ 0.0123
-5.90%
$ 739,662 $ 1,414
May 8, 8 AM $ 0.0137
+7.12%
$ 822,124 $ 1,375
May 8, 7 AM $ 0.0128
-7.59%
$ 767,550 $ 435
May 8, 5 AM $ 0.013
+0.00%
$ -- $ 1,227
May 8, 4 AM $ 0.013
-4.65%
$ 780,352 $ 1,227
May 8, 3 AM $ 0.0136
-0.05%
$ 818,588 $ 1,226
May 8, 1 AM $ 0.0134
+0.00%
$ 805,586 $ 1,310
May 8, 12 AM $ 0.0134
-0.01%
$ 805,418 $ 1,311
May 7, 11 PM $ 0.0134
+2.76%
$ 805,792 $ 356
May 7, 4 PM $ 0.0139
-0.04%
$ 836,949 $ 1,273
May 7, 2 PM $ 0.0137
+0.57%
$ 819,287 $ 1,259
May 7, 1 PM $ 0.0135
+1.92%
$ 808,339 $ 798
May 7, 12 PM $ 0.0132
-3.80%
$ 792,819 $ 756
May 7, 10 AM $ 0.0129
+0.00%
$ 776,511 $ 686
May 7, 9 AM $ 0.0131
-5.10%
$ 786,015 $ 656
May 7, 2 AM $ 0.013
+0.31%
$ 779,173 $ 1,437
May 7, 12 AM $ 0.0147
+0.00%
$ 880,599 $ 1,611
May 6, 11 PM $ 0.0147
+13.86%
$ 880,660 $ 1,640
May 6, 10 PM $ 0.0129
-6.32%
$ 773,633 $ 1,423
May 6, 5 PM $ 0.0139
+0.00%
$ 835,507 $ 2,569
May 6, 2 PM $ 0.0142
+1.64%
$ 853,391 $ 3,175
May 6, 11 AM $ 0.0136
-1.72%
$ 816,642 $ 3,524
May 6, 10 AM $ 0.0139
-6.85%
$ 832,843 $ 3,396
May 6, 9 AM $ 0.0159
+0.00%
$ 953,072 $ 3,274
May 6, 8 AM $ 0.0148
-0.22%
$ 885,240 $ 3,228
May 6, 7 AM $ 0.0148
-6.63%
$ 885,558 $ 3,165
May 6, 5 AM $ 0.0144
-5.11%
$ 861,836 $ 2,955
May 6, 4 AM $ 0.0151
-5.23%
$ 908,466 $ 2,923
May 6, 3 AM $ 0.016
+0.00%
$ 958,629 $ 2,338
May 6, 2 AM $ 0.0136
+0.00%
$ 816,609 $ 2,712
May 6, 12 AM $ 0.0139
-6.90%
$ 831,922 $ 2,580
May 5, 11 PM $ 0.0149
+0.02%
$ 893,665 $ 2,782
May 5, 10 PM $ 0.0148
+2.62%
$ 886,828 $ 2,740
May 5, 6 PM $ 0.0156
-7.00%
$ 933,152 $ 2,935
May 5, 2 PM $ 0.0152
+1.33%
$ 912,316 $ 2,234
May 5, 1 PM $ 0.0158
+5.78%
$ 946,376 $ 1,661
May 5, 10 AM $ 0.0152
+0.00%
$ 914,021 $ 1,613
May 5, 7 AM $ 0.0156
-5.79%
$ 934,804 $ 1,565
May 5, 5 AM $ 0.0146
+0.00%
$ 873,773 $ 822
May 5, 4 AM $ 0.0146
+0.00%
$ 874,633 $ 760