Beaver Stock Historical Data

BRSK Page 19
Download
Date Close Price change Market cap Trading volume
Mar 12, 7 PM $ 0.0308
-8.06%
$ 1.85 million $ 3,391
Mar 12, 6 PM $ 0.0335
+0.00%
$ 2.01 million $ 3,309
Mar 12, 5 PM $ 0.0339
+4.63%
$ 2.03 million $ 3,230
Mar 12, 4 PM $ 0.034
+12.96%
$ 2.04 million $ 3,161
Mar 12, 3 PM $ 0.0301
-7.38%
$ 1.81 million $ 3,074
Mar 12, 2 PM $ 0.0336
-2.89%
$ 2.02 million $ 2,983
Mar 12, 1 PM $ 0.0343
+0.29%
$ 2.06 million $ 2,888
Mar 12, 12 PM $ 0.0339
+3.99%
$ 2.03 million $ 4,142
Mar 12, 11 AM $ 0.0323
-1.82%
$ 1.94 million $ 4,069
Mar 12, 10 AM $ 0.0309
-3.44%
$ 1.85 million $ 3,991
Mar 12, 9 AM $ 0.0302
-3.82%
$ 1.81 million $ 3,902
Mar 12, 8 AM $ 0.0311
-1.39%
$ 1.87 million $ 3,827
Mar 12, 7 AM $ 0.0318
+5.47%
$ 1.91 million $ 3,740
Mar 12, 6 AM $ 0.0304
-3.77%
$ 1.83 million $ 3,609
Mar 12, 5 AM $ 0.0316
-3.03%
$ 1.9 million $ 2,259
Mar 12, 4 AM $ 0.0326
-5.23%
$ 1.96 million $ 2,145
Mar 12, 3 AM $ 0.0344
+0.29%
$ 2.06 million $ 2,000
Mar 12, 2 AM $ 0.0336
+0.00%
$ 2.02 million $ 1,844
Mar 12, 1 AM $ 0.0331
-0.90%
$ 1.99 million $ 1,836
Mar 12, 12 AM $ 0.0336
+0.00%
$ 2.02 million $ 1,739
Mar 11, 11 PM $ 0.0326
+7.95%
$ 1.96 million $ 1,650
Mar 11, 10 PM $ 0.0306
-3.45%
$ 1.84 million $ 1,504
Mar 11, 9 PM $ 0.0302
-2.58%
$ 1.81 million $ 1,432
Mar 11, 8 PM $ 0.0319
-0.31%
$ 1.91 million $ 1,434
Mar 11, 7 PM $ 0.0315
+1.94%
$ 1.89 million $ 1,411
Mar 11, 6 PM $ 0.0313
-6.29%
$ 1.88 million $ 1,409
Mar 11, 5 PM $ 0.0335
+4.69%
$ 2.01 million $ 1,387
Mar 11, 4 PM $ 0.0332
+0.00%
$ 1.99 million $ 1,338
Mar 11, 3 PM $ 0.0331
+5.41%
$ 1.99 million $ 1,337
Mar 11, 2 PM $ 0.0327
+4.81%
$ 1.96 million $ 1,320
Mar 11, 1 PM $ 0.0312
+0.97%
$ 1.87 million $ 1,304
Mar 11, 12 PM $ 0.033
-1.49%
$ 1.98 million $ 1,271
Mar 11, 11 AM $ 0.0311
-0.96%
$ 1.87 million $ 1,275
Mar 11, 10 AM $ 0.0308
-4.94%
$ 1.94 million $ 1,244
Mar 11, 9 AM $ 0.0321
+3.55%
$ 1.93 million $ 1,237
Mar 11, 8 AM $ 0.0311
+1.97%
$ 1.87 million $ 1,218
Mar 11, 7 AM $ 0.0305
+0.00%
$ 1.83 million $ 1,193
Mar 11, 6 AM $ 0.0318
+2.58%
$ 1.91 million $ 1,185
Mar 11, 5 AM $ 0.0317
-0.63%
$ 1.9 million $ 1,154
Mar 11, 4 AM $ 0.0321
+2.56%
$ 1.93 million $ 1,144
Mar 11, 3 AM $ 0.0301
+0.00%
$ -- $ 1,103
Mar 11, 2 AM $ 0.0314
-6.45%
$ 1.89 million $ 1,115
Mar 11, 1 AM $ 0.0352
+8.21%
$ 2.11 million $ 1,111
Mar 11, 12 AM $ 0.0337
+5.64%
$ 2.02 million $ 1,082
Mar 10, 11 PM $ 0.0319
+2.90%
$ 1.91 million $ 1,071
Mar 10, 10 PM $ 0.031
-4.32%
$ 1.86 million $ 1,109
Mar 10, 9 PM $ 0.0308
-1.91%
$ 1.85 million $ 1,076
Mar 10, 8 PM $ 0.0308
+0.00%
$ 1.85 million $ 1,060
Mar 10, 7 PM $ 0.0305
-0.97%
$ 1.83 million $ 1,107
Mar 10, 6 PM $ 0.0326
-6.59%
$ 1.96 million $ 1,093