Beaver Stock Historical Data

BRSK Page 12
Download
Date Close Price change Market cap Trading volume
Mar 17, 6 PM $ 0.0315
+0.00%
$ 1.89 million $ 4,598
Mar 17, 5 PM $ 0.0308
-1.91%
$ 1.85 million $ 4,603
Mar 17, 4 PM $ 0.0334
+10.96%
$ 2 million $ 4,598
Mar 17, 3 PM $ 0.0317
-3.98%
$ 1.9 million $ 4,591
Mar 17, 2 PM $ 0.0321
-6.35%
$ 1.93 million $ 4,587
Mar 17, 1 PM $ 0.0343
+8.47%
$ 2.06 million $ 4,561
Mar 17, 12 PM $ 0.0317
+1.88%
$ 1.9 million $ 4,576
Mar 17, 11 AM $ 0.0308
-0.65%
$ 1.85 million $ 4,526
Mar 17, 10 AM $ 0.0307
-0.65%
$ 1.84 million $ 4,531
Mar 17, 9 AM $ 0.0309
-10.69%
$ 1.85 million $ 4,517
Mar 17, 8 AM $ 0.0339
+8.23%
$ 2.04 million $ 4,511
Mar 17, 7 AM $ 0.0307
-3.09%
$ 1.84 million $ 4,540
Mar 17, 6 AM $ 0.0337
+2.90%
$ 2.02 million $ 862
Mar 17, 5 AM $ 0.0326
-0.25%
$ 1.96 million $ 4,161
Mar 17, 4 AM $ 0.0312
-4.38%
$ 1.87 million $ 4,121
Mar 17, 3 AM $ 0.0344
+0.00%
$ 2.06 million $ 696
Mar 17, 2 AM $ 0.0325
-6.01%
$ 1.95 million $ 3,488
Mar 17, 1 AM $ 0.0341
+5.25%
$ 2.05 million $ 3,437
Mar 17, 12 AM $ 0.0311
+1.63%
$ 1.87 million $ 3,419
Mar 16, 11 PM $ 0.0313
+2.96%
$ 1.82 million $ 3,415
Mar 16, 10 PM $ 0.0303
-9.01%
$ 1.82 million $ 3,423
Mar 16, 9 PM $ 0.0312
-1.89%
$ 1.87 million $ 3,426
Mar 16, 8 PM $ 0.0313
+2.96%
$ 1.88 million $ 3,406
Mar 16, 7 PM $ 0.0318
-7.56%
$ 1.91 million $ 3,430
Mar 16, 6 PM $ 0.0339
+3.35%
$ 2.03 million $ 3,414
Mar 16, 5 PM $ 0.0344
+0.00%
$ 2.06 million $ 3,420
Mar 16, 4 PM $ 0.0326
+1.87%
$ 1.96 million $ 3,418
Mar 16, 3 PM $ 0.0313
-2.49%
$ 1.88 million $ 3,433
Mar 16, 2 PM $ 0.0301
-3.83%
$ 1.81 million $ 3,421
Mar 16, 1 PM $ 0.0339
+1.80%
$ 2.03 million $ 3,425
Mar 16, 12 PM $ 0.0346
+9.84%
$ 2.08 million $ 3,886
Mar 16, 11 AM $ 0.0304
-3.18%
$ 1.82 million $ 3,882
Mar 16, 10 AM $ 0.0311
+2.30%
$ 1.87 million $ 3,863
Mar 16, 9 AM $ 0.0304
-6.46%
$ 1.82 million $ 3,872
Mar 16, 8 AM $ 0.0309
-5.46%
$ 1.85 million $ 3,895
Mar 16, 7 AM $ 0.0321
-1.85%
$ 1.92 million $ 3,907
Mar 16, 6 AM $ 0.0311
-6.46%
$ 1.86 million $ 3,988
Mar 16, 5 AM $ 0.0334
-0.44%
$ 2 million $ 3,801
Mar 16, 4 AM $ 0.0343
+0.00%
$ 2.06 million $ 3,546
Mar 16, 3 AM $ 0.0304
-1.94%
$ 1.82 million $ 3,912
Mar 16, 1 AM $ 0.0306
-7.57%
$ 1.83 million $ 3,915
Mar 16, 12 AM $ 0.0341
+2.98%
$ 2.05 million $ 3,914
Mar 15, 11 PM $ 0.034
+2.57%
$ 2.04 million $ 3,909
Mar 15, 10 PM $ 0.0331
+5.42%
$ 1.99 million $ 3,905
Mar 15, 9 PM $ 0.0344
+4.24%
$ 2.06 million $ 3,452
Mar 15, 8 PM $ 0.0323
+3.19%
$ 1.94 million $ 3,456
Mar 15, 7 PM $ 0.0311
-0.32%
$ 1.87 million $ 3,460
Mar 15, 6 PM $ 0.0311
-3.12%
$ 1.87 million $ 3,788
Mar 15, 5 PM $ 0.0327
+6.51%
$ 1.96 million $ 3,793
Mar 15, 4 PM $ 0.0304
-2.56%
$ 1.82 million $ 3,781