Beaver Stock Historical Data

BRSK Page 12
Download
Date Close Price change Market cap Trading volume
Apr 30, 1 PM $ 0.0202
+9.70%
$ 1.21 million $ 2,716
Apr 30, 12 PM $ 0.0185
-1.21%
$ 1.11 million $ 1,251
Apr 30, 11 AM $ 0.0194
-14.32%
$ 1.17 million $ 1,192
Apr 30, 10 AM $ 0.0227
+0.00%
$ 1.36 million $ 1,117
Apr 30, 8 AM $ 0.0228
+0.00%
$ 1.37 million $ 1,201
Apr 30, 6 AM $ 0.017
-0.14%
$ 1.02 million $ 1,080
Apr 30, 4 AM $ 0.017
+0.00%
$ 1.02 million $ 1,323
Apr 30, 3 AM $ 0.017
+0.39%
$ 1.02 million $ 1,370
Apr 30, 2 AM $ 0.017
-0.06%
$ 1.02 million $ 1,246
Apr 30, 1 AM $ 0.0171
-0.18%
$ 1.02 million $ 1,259
Apr 30, 12 AM $ 0.0171
-0.01%
$ 1.03 million $ 1,074
Apr 29, 11 PM $ 0.0171
-0.39%
$ 1.03 million $ 853
Apr 29, 10 PM $ 0.0172
-0.15%
$ 1.03 million $ 785
Apr 29, 9 PM $ 0.0172
+0.01%
$ 1.03 million $ 852
Apr 29, 8 PM $ 0.0172
-0.09%
$ 1.03 million $ 833
Apr 29, 2 PM $ 0.0173
-0.08%
$ 1.04 million $ 1,064
Apr 29, 12 PM $ 0.0174
+0.19%
$ 1.04 million $ 1,001
Apr 29, 11 AM $ 0.0173
+0.00%
$ 1.04 million $ 997
Apr 29, 10 AM $ 0.0174
+0.00%
$ 1.04 million $ 991
Apr 29, 9 AM $ 0.0174
+0.00%
$ 1.05 million $ 940
Apr 29, 8 AM $ 0.0174
-0.75%
$ 1.04 million $ 970
Apr 29, 5 AM $ 0.0175
+0.05%
$ 1.05 million $ 1,253
Apr 29, 4 AM $ 0.0175
-0.03%
$ 1.05 million $ 1,247
Apr 29, 1 AM $ 0.0175
+0.01%
$ 1.05 million $ 1,829
Apr 29, 12 AM $ 0.0175
+0.00%
$ 1.05 million $ 1,330
Apr 28, 11 PM $ 0.0175
-0.05%
$ 1.05 million $ 1,310
Apr 28, 10 PM $ 0.0175
+0.42%
$ 1.05 million $ 1,320
Apr 28, 9 PM $ 0.0174
+0.00%
$ 1.05 million $ 1,217
Apr 28, 5 PM $ 0.0174
+0.00%
$ 1.04 million $ 1,501
Apr 28, 10 AM $ 0.0175
+0.00%
$ 1.05 million $ 3,090
Apr 28, 9 AM $ 0.0175
-0.17%
$ 1.05 million $ 3,085
Apr 28, 8 AM $ 0.0176
-0.53%
$ 1.05 million $ 2,998
Apr 28, 6 AM $ 0.0175
-0.01%
$ 1.05 million $ 2,817
Apr 28, 5 AM $ 0.0175
+0.00%
$ 1.05 million $ 2,808
Apr 28, 3 AM $ 0.0176
-0.86%
$ 1.06 million $ 2,825
Apr 28, 2 AM $ 0.0177
-1.39%
$ 1.06 million $ 2,187
Apr 28, 1 AM $ 0.018
-0.50%
$ 1.08 million $ 1,855
Apr 28, 12 AM $ 0.0181
-0.11%
$ 1.09 million $ 1,602
Apr 27, 11 PM $ 0.0182
+0.06%
$ 1.09 million $ 1,844
Apr 27, 10 PM $ 0.0182
+0.20%
$ 1.09 million $ 1,842
Apr 27, 8 PM $ 0.0184
+0.00%
$ 1.1 million $ 1,473
Apr 27, 7 PM $ 0.0185
+0.00%
$ 1.11 million $ 1,473
Apr 27, 4 PM $ 0.0185
-1.53%
$ 1.11 million $ 1,411
Apr 27, 3 PM $ 0.0189
+0.00%
$ 1.13 million $ 670
Apr 27, 2 PM $ 0.0189
-0.01%
$ 1.14 million $ 1,070
Apr 27, 1 PM $ 0.0189
-0.02%
$ 1.14 million $ 1,928
Apr 27, 12 PM $ 0.0189
+0.00%
$ 1.14 million $ 2,291
Apr 27, 10 AM $ 0.0189
+0.00%
$ 1.14 million $ 2,700
Apr 27, 9 AM $ 0.0189
+0.00%
$ -- $ 2,692
Apr 27, 6 AM $ 0.0191
+0.50%
$ 1.14 million $ 2,709