Beaver Stock Historical Data

BRSK Page 11
Download
Date Close Price change Market cap Trading volume
Mar 1, 12 PM $ 0.0316
+1.94%
$ 1.9 million $ 1,266
Mar 1, 10 AM $ 0.03
+5.69%
$ 1.8 million $ 1,315
Mar 1, 9 AM $ 0.0344
-1.73%
$ 2.06 million $ 1,323
Mar 1, 8 AM $ 0.0354
+10.28%
$ 2.12 million $ 1,254
Mar 1, 7 AM $ 0.0321
+1.58%
$ 1.93 million $ 1,282
Mar 1, 6 AM $ 0.0323
+4.74%
$ 1.94 million $ 1,241
Mar 1, 5 AM $ 0.0317
+2.96%
$ 1.9 million $ 1,239
Mar 1, 4 AM $ 0.0308
-3.45%
$ 1.85 million $ 1,143
Mar 1, 3 AM $ 0.0319
+0.00%
$ 1.91 million $ 1,146
Mar 1, 2 AM $ 0.032
-3.61%
$ 1.92 million $ 1,177
Mar 1, 1 AM $ 0.0332
+5.40%
$ 1.99 million $ 1,175
Mar 1, 12 AM $ 0.0303
-0.98%
$ 1.82 million $ 1,153
Feb 28, 11 PM $ 0.0304
-0.65%
$ 1.82 million $ 1,146
Feb 28, 10 PM $ 0.0303
-3.50%
$ 1.82 million $ 1,140
Feb 28, 9 PM $ 0.0314
-3.38%
$ 1.88 million $ 1,149
Feb 28, 8 PM $ 0.0325
-8.96%
$ 1.95 million $ 1,167
Feb 28, 7 PM $ 0.0355
+14.52%
$ 2.13 million $ 1,169
Feb 28, 6 PM $ 0.0302
-2.89%
$ 1.81 million $ 1,163
Feb 28, 5 PM $ 0.0315
-5.69%
$ 1.89 million $ 1,183
Feb 28, 4 PM $ 0.0347
+4.52%
$ 2.08 million $ 1,168
Feb 28, 3 PM $ 0.034
+2.41%
$ 2.04 million $ 1,175
Feb 28, 2 PM $ 0.0339
+0.00%
$ 2.03 million $ 1,158
Feb 28, 1 PM $ 0.0318
-10.67%
$ 1.91 million $ 1,163
Feb 28, 12 PM $ 0.0344
+1.47%
$ 2.06 million $ 1,163
Feb 28, 11 AM $ 0.0349
+8.39%
$ 2.09 million $ 1,156
Feb 28, 10 AM $ 0.0337
+3.37%
$ 2.02 million $ 1,112
Feb 28, 9 AM $ 0.0326
-3.55%
$ 1.96 million $ 1,117
Feb 28, 8 AM $ 0.0352
+2.03%
$ 2.11 million $ 1,119
Feb 28, 7 AM $ 0.0343
+8.20%
$ 2.06 million $ 1,097
Feb 28, 6 AM $ 0.0331
+2.48%
$ 1.99 million $ 1,114
Feb 28, 5 AM $ 0.0308
-5.23%
$ 1.85 million $ 1,107
Feb 28, 4 AM $ 0.0328
+2.82%
$ 1.97 million $ 1,123
Feb 28, 3 AM $ 0.032
-5.33%
$ 1.92 million $ 1,078
Feb 28, 2 AM $ 0.0323
-0.31%
$ 1.94 million $ 1,078
Feb 28, 1 AM $ 0.0328
+2.50%
$ 1.97 million $ 1,080
Feb 28, 12 AM $ 0.0328
+0.00%
$ 1.97 million $ 1,113
Feb 27, 11 PM $ 0.0357
+0.00%
$ 2.14 million $ 1,096
Feb 27, 10 PM $ 0.0345
+3.29%
$ 2.07 million $ 1,082
Feb 27, 9 PM $ 0.0316
-3.07%
$ 1.9 million $ 1,096
Feb 27, 8 PM $ 0.0318
+1.92%
$ 1.91 million $ 1,090
Feb 27, 7 PM $ 0.0319
-1.54%
$ 1.91 million $ 1,078
Feb 27, 6 PM $ 0.0331
-6.76%
$ 1.99 million $ 1,075
Feb 27, 4 PM $ 0.0354
+4.42%
$ 2.12 million $ 1,082
Feb 27, 3 PM $ 0.0339
-1.74%
$ 2.03 million $ 1,070
Feb 27, 2 PM $ 0.0345
-1.71%
$ 2.07 million $ 1,081
Feb 27, 1 PM $ 0.0354
+13.46%
$ 2.12 million $ 1,068
Feb 27, 12 PM $ 0.0312
-11.11%
$ 1.87 million $ 1,049
Feb 27, 11 AM $ 0.0328
+2.18%
$ 1.97 million $ 1,047
Feb 27, 10 AM $ 0.0338
-1.74%
$ 2.03 million $ 1,041
Feb 27, 9 AM $ 0.0344
+5.85%
$ 2.06 million $ 1,043