Beaver Stock Historical Data

BRSK Page 2
Download
Date Close Price change Market cap Trading volume
May 26, 12 AM $ 0.0137
+0.00%
$ 819,866 $ 682
May 25, 10 PM $ 0.0136
-0.16%
$ 814,869 $ 578
May 25, 2 PM $ 0.0136
+0.00%
$ 815,847 $ 643
May 25, 12 PM $ 0.0136
-0.24%
$ 815,847 $ 624
May 25, 9 AM $ 0.0136
-0.05%
$ 817,838 $ 445
May 25, 8 AM $ 0.0136
+0.00%
$ 817,261 $ 497
May 25, 4 AM $ 0.0136
-1.03%
$ 816,082 $ 513
May 24, 10 PM $ 0.0137
-0.17%
$ 824,945 $ 1,024
May 24, 10 AM $ 0.0138
+0.00%
$ 826,495 $ 1,058
May 24, 8 AM $ 0.0138
+0.02%
$ 830,592 $ 944
May 24, 7 AM $ 0.0138
+0.00%
$ 830,761 $ 941
May 24, 6 AM $ 0.0139
+0.00%
$ 832,824 $ 894
May 24, 5 AM $ 0.0139
+0.08%
$ 833,022 $ 883
May 24, 4 AM $ 0.0139
+0.50%
$ 831,904 $ 865
May 24, 3 AM $ 0.0137
+0.00%
$ 824,820 $ 629
May 24, 2 AM $ 0.0137
+0.00%
$ 824,301 $ 630
May 24, 1 AM $ 0.0137
+0.43%
$ 820,840 $ 531
May 24, 12 AM $ 0.0135
+0.24%
$ 811,312 $ 283
May 23, 11 PM $ 0.0135
+0.25%
$ 809,472 $ 228
May 23, 10 PM $ 0.0134
+0.00%
$ 806,370 $ 133
May 23, 9 PM $ 0.0134
+0.25%
$ 806,830 $ 132
May 23, 6 PM $ 0.0134
+0.00%
$ 806,597 $ 86
May 23, 5 PM $ 0.0135
+0.03%
$ 807,761 $ 83
May 23, 4 PM $ 0.0134
+0.00%
$ 806,539 $ 77
May 23, 3 PM $ 0.0134
+0.00%
$ 806,744 $ 75
May 23, 12 PM $ 0.0135
-0.15%
$ 808,024 $ 281
May 23, 4 AM $ 0.0135
+0.00%
$ 809,541 $ 2,170
May 23, 3 AM $ 0.0135
+0.00%
$ -- $ 2,175
May 22, 11 PM $ 0.0135
-0.24%
$ 808,655 $ 2,166
May 22, 10 PM $ 0.0135
+0.00%
$ 810,770 $ 2,162
May 22, 1 PM $ 0.014
+5.65%
$ 839,851 $ 4,549
May 22, 12 PM $ 0.0133
+0.10%
$ 795,552 $ 3,618
May 22, 10 AM $ 0.0133
+0.00%
$ 796,413 $ 1,950
May 22, 8 AM $ 0.0128
+0.01%
$ 765,821 $ 1,993
May 22, 5 AM $ 0.0145
-7.40%
$ 870,146 $ 356
May 21, 10 PM $ 0.0145
-0.07%
$ 870,761 $ 825
May 21, 3 PM $ 0.0142
+0.00%
$ 852,037 $ 969
May 21, 2 PM $ 0.0138
+0.00%
$ 830,876 $ 955
May 21, 9 AM $ 0.0144
+0.00%
$ 861,969 $ 1,071
May 21, 4 AM $ 0.0144
+0.00%
$ 865,823 $ 1,608
May 21, 3 AM $ 0.014
+0.00%
$ 837,172 $ 1,464
May 21, 2 AM $ 0.0142
+0.00%
$ 853,166 $ 1,454
May 21, 12 AM $ 0.0142
+0.02%
$ 853,908 $ 1,550
May 20, 11 PM $ 0.0142
-0.57%
$ 853,737 $ 1,509
May 20, 10 PM $ 0.0143
+0.00%
$ 860,296 $ 891
May 20, 3 PM $ 0.0145
-1.27%
$ 869,795 $ 2,172
May 20, 2 PM $ 0.0146
+2.80%
$ 878,051 $ 1,909
May 20, 9 AM $ 0.0142
-2.36%
$ 854,102 $ 2,438
May 20, 8 AM $ 0.0146
-0.04%
$ 874,792 $ 2,450
May 20, 7 AM $ 0.0144
-0.77%
$ 863,668 $ 2,256