Beaver Stock Historical Data

BRSK Page 14
Download
Date Close Price change Market cap Trading volume
Apr 22, 10 AM $ 0.0219
-0.17%
$ 1.31 million $ 1,524
Apr 22, 9 AM $ 0.0219
-0.36%
$ 1.32 million $ 1,296
Apr 22, 7 AM $ 0.0221
+0.35%
$ 1.33 million $ 1,352
Apr 22, 4 AM $ 0.0221
+0.02%
$ 1.33 million $ 1,314
Apr 22, 2 AM $ 0.022
-0.10%
$ 1.32 million $ 1,227
Apr 22, 1 AM $ 0.022
-0.10%
$ 1.32 million $ 1,319
Apr 22, 12 AM $ 0.022
+0.08%
$ 1.32 million $ 1,475
Apr 21, 11 PM $ 0.022
+0.00%
$ 1.32 million $ 1,470
Apr 21, 4 PM $ 0.022
+0.00%
$ 1.32 million $ 2,475
Apr 21, 2 PM $ 0.022
+0.33%
$ 1.32 million $ 2,450
Apr 21, 1 PM $ 0.0219
-0.22%
$ 1.31 million $ 2,424
Apr 21, 10 AM $ 0.0221
-0.06%
$ 1.32 million $ 2,591
Apr 21, 9 AM $ 0.0221
-0.10%
$ 1.33 million $ 2,404
Mar 23, 4 AM $ 0.031
+0.00%
$ 1.86 million $ 3,292
Mar 23, 3 AM $ 0.031
+0.00%
$ 1.86 million $ 3,269
Mar 23, 2 AM $ 0.031
+0.02%
$ 1.86 million $ 3,269
Mar 23, 1 AM $ 0.031
+0.00%
$ 1.86 million $ 3,341
Mar 23, 12 AM $ 0.031
+0.05%
$ 1.86 million $ 3,341
Mar 22, 11 PM $ 0.031
+0.00%
$ 1.86 million $ 3,307
Mar 22, 10 PM $ 0.031
+0.00%
$ 1.86 million $ 3,307
Mar 22, 9 PM $ 0.031
+0.00%
$ 1.86 million $ 2,787
Mar 22, 8 PM $ 0.031
+0.00%
$ 1.86 million $ 2,407
Mar 22, 7 PM $ 0.031
+0.00%
$ 1.86 million $ 2,726
Mar 22, 6 PM $ 0.031
+0.00%
$ 1.86 million $ 2,726
Mar 22, 5 PM $ 0.031
+0.00%
$ 1.86 million $ 2,726
Mar 22, 4 PM $ 0.031
+0.06%
$ 1.86 million $ 2,726
Mar 22, 3 PM $ 0.031
+0.00%
$ 1.86 million $ 2,726
Mar 22, 2 PM $ 0.031
-0.06%
$ 1.86 million $ 2,726
Mar 22, 11 AM $ 0.0329
+5.79%
$ 1.97 million $ 2,834
Mar 22, 10 AM $ 0.0324
+2.50%
$ 1.95 million $ 2,767
Mar 22, 9 AM $ 0.0318
+3.67%
$ 1.91 million $ 2,712
Mar 22, 8 AM $ 0.0319
+12.36%
$ 1.91 million $ 2,581
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