Beaver Stock Historical Data

BRSK Page 20
Download
Date Close Price change Market cap Trading volume
Feb 28, 6 PM $ 0.0302
-2.89%
$ 1.81 million $ 1,163
Feb 28, 5 PM $ 0.0315
-5.69%
$ 1.89 million $ 1,183
Feb 28, 4 PM $ 0.0347
+4.52%
$ 2.08 million $ 1,168
Feb 28, 3 PM $ 0.034
+2.41%
$ 2.04 million $ 1,175
Feb 28, 2 PM $ 0.0339
+0.00%
$ 2.03 million $ 1,158
Feb 28, 1 PM $ 0.0318
-10.67%
$ 1.91 million $ 1,163
Feb 28, 12 PM $ 0.0344
+1.47%
$ 2.06 million $ 1,163
Feb 28, 11 AM $ 0.0349
+8.39%
$ 2.09 million $ 1,156
Feb 28, 10 AM $ 0.0337
+3.37%
$ 2.02 million $ 1,112
Feb 28, 9 AM $ 0.0326
-3.55%
$ 1.96 million $ 1,117
Feb 28, 8 AM $ 0.0352
+2.03%
$ 2.11 million $ 1,119
Feb 28, 7 AM $ 0.0343
+8.20%
$ 2.06 million $ 1,097
Feb 28, 6 AM $ 0.0331
+2.48%
$ 1.99 million $ 1,114
Feb 28, 5 AM $ 0.0308
-5.23%
$ 1.85 million $ 1,107
Feb 28, 4 AM $ 0.0328
+2.82%
$ 1.97 million $ 1,123
Feb 28, 3 AM $ 0.032
-5.33%
$ 1.92 million $ 1,078
Feb 28, 2 AM $ 0.0323
-0.31%
$ 1.94 million $ 1,078
Feb 28, 1 AM $ 0.0328
+2.50%
$ 1.97 million $ 1,080
Feb 28, 12 AM $ 0.0328
+0.00%
$ 1.97 million $ 1,113
Feb 27, 11 PM $ 0.0357
+0.00%
$ 2.14 million $ 1,096
Feb 27, 10 PM $ 0.0345
+3.29%
$ 2.07 million $ 1,082
Feb 27, 9 PM $ 0.0316
-3.07%
$ 1.9 million $ 1,096
Feb 27, 8 PM $ 0.0318
+1.92%
$ 1.91 million $ 1,090
Feb 27, 7 PM $ 0.0319
-1.54%
$ 1.91 million $ 1,078
Feb 27, 6 PM $ 0.0331
-6.76%
$ 1.99 million $ 1,075
Feb 27, 4 PM $ 0.0354
+4.42%
$ 2.12 million $ 1,082
Feb 27, 3 PM $ 0.0339
-1.74%
$ 2.03 million $ 1,070
Feb 27, 2 PM $ 0.0345
-1.71%
$ 2.07 million $ 1,081
Feb 27, 1 PM $ 0.0354
+13.46%
$ 2.12 million $ 1,068
Feb 27, 12 PM $ 0.0312
-11.11%
$ 1.87 million $ 1,049
Feb 27, 11 AM $ 0.0328
+2.18%
$ 1.97 million $ 1,047
Feb 27, 10 AM $ 0.0338
-1.74%
$ 2.03 million $ 1,041
Feb 27, 9 AM $ 0.0344
+5.85%
$ 2.06 million $ 1,043
Feb 27, 8 AM $ 0.0312
-4.59%
$ 1.87 million $ 1,032
Feb 27, 7 AM $ 0.0347
+9.12%
$ 2.08 million $ 1,044
Feb 27, 6 AM $ 0.0317
-0.63%
$ 1.9 million $ 1,006
Feb 27, 5 AM $ 0.0337
-5.07%
$ 2.02 million $ 995
Feb 27, 4 AM $ 0.0328
-7.34%
$ 1.97 million $ 993
Feb 27, 3 AM $ 0.0312
+0.65%
$ 1.87 million $ 1,013
Feb 27, 2 AM $ 0.0312
-8.50%
$ 1.87 million $ 1,017
Feb 27, 1 AM $ 0.0347
+0.87%
$ 2.08 million $ 1,017
Feb 27, 12 AM $ 0.0349
-1.13%
$ 2.09 million $ 1,010
Feb 26, 11 PM $ 0.0349
+7.38%
$ 2.09 million $ 968
Feb 26, 10 PM $ 0.0337
+0.00%
$ 2.02 million $ 982
Feb 26, 9 PM $ 0.0343
+4.89%
$ 2.06 million $ 980
Feb 26, 8 PM $ 0.0331
+4.09%
$ 1.99 million $ 951
Feb 26, 7 PM $ 0.0321
-3.31%
$ 1.93 million $ 960
Feb 26, 6 PM $ 0.0308
-6.95%
$ 1.85 million $ 954
Feb 26, 5 PM $ 0.0319
-6.73%
$ 1.91 million $ 915
Feb 26, 4 PM $ 0.0342
-3.66%
$ 2.05 million $ 903