Beaver Stock Historical Data

BRSK Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 7 AM $ 0.0286
+0.00%
$ 1.71 million $ 2,452
Mar 22, 6 AM $ 0.0286
+5.41%
$ 1.71 million $ 2,442
Mar 22, 5 AM $ 0.0281
-2.09%
$ 1.69 million $ 2,328
Mar 22, 3 AM $ 0.0275
-2.83%
$ 1.65 million $ 2,223
Mar 22, 2 AM $ 0.0273
-0.29%
$ 1.64 million $ 2,158
Mar 22, 1 AM $ 0.0278
+0.31%
$ 1.67 million $ 2,128
Mar 22, 12 AM $ 0.0285
-8.93%
$ 1.71 million $ 2,078
Mar 21, 11 PM $ 0.0268
+0.00%
$ 1.61 million $ 1,995
Mar 21, 10 PM $ 0.0327
-0.25%
$ 1.96 million $ 1,948
Mar 21, 9 PM $ 0.0328
+0.00%
$ 1.97 million $ 1,912
Mar 21, 6 PM $ 0.0328
+0.00%
$ 1.97 million $ 1,556
Mar 21, 5 PM $ 0.0313
+0.00%
$ 1.88 million $ 1,500
Mar 21, 4 PM $ 0.0311
+5.07%
$ 1.87 million $ 1,479
Mar 21, 3 PM $ 0.0296
+0.00%
$ 1.78 million $ 1,441
Mar 21, 2 PM $ 0.0281
-4.99%
$ 1.69 million $ 1,419
Mar 21, 1 PM $ 0.032
+0.00%
$ 1.92 million $ 1,683
Mar 21, 12 PM $ 0.0332
-4.32%
$ 1.99 million $ 1,705
Mar 21, 9 AM $ 0.0352
+0.00%
$ 2.11 million $ 2,013
Mar 21, 8 AM $ 0.0352
+0.00%
$ 2.11 million $ 5,068
Mar 21, 7 AM $ 0.0343
-3.65%
$ 2.06 million $ 5,111
Mar 21, 4 AM $ 0.0356
+0.00%
$ 2.14 million $ 2,217
Mar 21, 3 AM $ 0.0353
+0.00%
$ 2.12 million $ 5,354
Mar 21, 1 AM $ 0.0347
+0.00%
$ 2.08 million $ 5,575
Mar 20, 11 PM $ 0.0337
+2.04%
$ 2.02 million $ 5,759
Mar 20, 10 PM $ 0.0326
-1.38%
$ 1.96 million $ 5,860
Mar 20, 9 PM $ 0.0332
+0.00%
$ 1.99 million $ 3,068
Mar 20, 8 PM $ 0.0333
-2.06%
$ 2 million $ 2,949
Mar 20, 7 PM $ 0.034
-2.86%
$ 2.04 million $ 3,037
Mar 20, 6 PM $ 0.034
+0.00%
$ 2.04 million $ 3,147
Mar 20, 5 PM $ 0.0316
-1.25%
$ 1.9 million $ 3,208
Mar 20, 4 PM $ 0.0323
+2.54%
$ 1.94 million $ 6,607
Mar 20, 3 PM $ 0.0319
-9.89%
$ 1.91 million $ 6,682
Mar 20, 2 PM $ 0.0338
+10.82%
$ 2.03 million $ 6,765
Mar 20, 1 PM $ 0.0323
-6.92%
$ 1.94 million $ 6,785
Mar 20, 12 PM $ 0.034
+2.21%
$ 2.04 million $ 6,802
Mar 20, 11 AM $ 0.034
+3.77%
$ 2.04 million $ 6,803
Mar 20, 10 AM $ 0.034
+0.89%
$ 2.04 million $ 6,777
Mar 20, 9 AM $ 0.0337
+2.62%
$ 2.02 million $ 6,776
Mar 20, 8 AM $ 0.0324
-0.94%
$ 1.94 million $ 6,750
Mar 20, 7 AM $ 0.0333
+2.00%
$ 2 million $ 6,737
Mar 20, 6 AM $ 0.0326
-4.88%
$ 1.96 million $ 2,924
Mar 20, 5 AM $ 0.0343
+10.29%
$ 2.06 million $ 4,110
Mar 20, 4 AM $ 0.0322
-0.31%
$ 1.93 million $ 4,096
Mar 20, 3 AM $ 0.0309
-6.36%
$ 1.85 million $ 4,170
Mar 20, 2 AM $ 0.0347
+3.89%
$ 2.08 million $ 4,166
Mar 20, 1 AM $ 0.0325
+3.17%
$ 1.95 million $ 4,139
Mar 20, 12 AM $ 0.0322
+0.94%
$ 1.93 million $ 4,129
Mar 19, 11 PM $ 0.0335
+6.35%
$ 2.01 million $ 4,126
Mar 19, 10 PM $ 0.0329
-1.72%
$ 1.98 million $ 4,146
Mar 19, 9 PM $ 0.0335
+3.08%
$ 2.01 million $ 3,399