Beaver Stock Historical Data

BRSK Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 7 AM $ 0.0346
-0.57%
$ 2.08 million $ 1,121
Mar 7, 6 AM $ 0.0345
+0.00%
$ 2.07 million $ 1,123
Mar 7, 5 AM $ 0.0345
+1.17%
$ 2.07 million $ 1,064
Mar 7, 4 AM $ 0.0324
+3.18%
$ 1.94 million $ 1,065
Mar 7, 3 AM $ 0.0303
-9.82%
$ 1.82 million $ 1,072
Mar 7, 2 AM $ 0.0322
-7.74%
$ 1.93 million $ 1,074
Mar 7, 1 AM $ 0.035
+0.00%
$ -- $ 1,066
Mar 7, 12 AM $ 0.035
+0.29%
$ 2.1 million $ 1,066
Mar 6, 11 PM $ 0.035
+2.04%
$ 2.1 million $ 1,078
Mar 6, 10 PM $ 0.0354
+0.00%
$ 2.12 million $ 1,059
Mar 6, 9 PM $ 0.0356
+0.00%
$ 2.14 million $ 1,059
Mar 6, 7 PM $ 0.0353
+0.00%
$ 2.12 million $ 1,069
Mar 6, 6 PM $ 0.0348
+2.96%
$ 2.09 million $ 1,073
Mar 6, 5 PM $ 0.0344
-3.37%
$ 2.06 million $ 1,088
Mar 6, 4 PM $ 0.0351
-1.38%
$ 2.11 million $ 1,090
Mar 6, 3 PM $ 0.0351
+0.57%
$ 2.11 million $ 1,061
Mar 6, 2 PM $ 0.0321
-6.41%
$ 1.93 million $ 1,038
Mar 6, 1 PM $ 0.0354
+1.43%
$ 2.12 million $ 1,031
Mar 6, 12 PM $ 0.034
-3.95%
$ 2.04 million $ 1,042
Mar 6, 11 AM $ 0.035
-1.96%
$ 2.1 million $ 1,032
Mar 6, 10 AM $ 0.0351
+0.00%
$ 2.11 million $ 1,614
Mar 6, 9 AM $ 0.0351
-1.68%
$ 2.11 million $ 1,622
Mar 6, 8 AM $ 0.0357
+3.48%
$ 2.14 million $ 1,627
Mar 6, 7 AM $ 0.0339
+6.60%
$ 2.03 million $ 1,611
Mar 6, 5 AM $ 0.0302
+0.00%
$ 1.81 million $ 1,580
Mar 6, 4 AM $ 0.0268
-13.96%
$ 1.61 million $ 595
Mar 6, 3 AM $ 0.0305
-3.17%
$ 1.83 million $ 1,005
Mar 6, 2 AM $ 0.0315
-3.37%
$ 1.89 million $ 1,006
Mar 6, 1 AM $ 0.0319
-10.39%
$ 1.91 million $ 1,042
Mar 6, 12 AM $ 0.0348
+0.00%
$ 2.09 million $ 1,074
Mar 5, 11 PM $ 0.0334
-0.30%
$ 2 million $ 1,073
Mar 5, 10 PM $ 0.0335
-0.30%
$ 2.01 million $ 1,064
Mar 5, 9 PM $ 0.0323
-8.24%
$ 1.94 million $ 1,067
Mar 5, 8 PM $ 0.0353
+0.00%
$ 2.12 million $ 1,065
Mar 5, 7 PM $ 0.0348
+1.16%
$ 2.09 million $ 1,000
Mar 5, 6 PM $ 0.0348
+3.26%
$ 2.09 million $ 974
Mar 5, 5 PM $ 0.032
+5.96%
$ 1.92 million $ 925
Mar 5, 4 PM $ 0.0331
-5.16%
$ 1.99 million $ 923
Mar 5, 3 PM $ 0.0349
-1.13%
$ 2.09 million $ 930
Mar 5, 2 PM $ 0.0353
+9.97%
$ 2.12 million $ 934
Mar 5, 1 PM $ 0.0321
-0.31%
$ 1.93 million $ 908
Mar 5, 12 PM $ 0.0314
-5.99%
$ 1.88 million $ 966
Mar 5, 11 AM $ 0.032
-5.04%
$ 1.92 million $ 977
Mar 5, 10 AM $ 0.0337
+0.00%
$ 2.02 million $ 983
Mar 5, 9 AM $ 0.0337
+0.00%
$ 2.02 million $ 994
Mar 5, 8 AM $ 0.0343
+6.19%
$ 2.06 million $ 1,028
Mar 5, 7 AM $ 0.0356
+1.14%
$ 2.14 million $ 1,034
Mar 5, 6 AM $ 0.0352
+12.10%
$ 2.11 million $ 1,072
Mar 5, 5 AM $ 0.0308
-3.75%
$ 1.85 million $ 1,039
Mar 5, 4 AM $ 0.0309
+2.32%
$ 1.85 million $ 1,038