Beaver Stock Historical Data

BRSK Page 20
Download
Date Close Price change Market cap Trading volume
Feb 10, 2 PM $ 0.0312
+3.31%
$ 1.87 million $ 3,215
Feb 10, 1 PM $ 0.0305
+0.66%
$ 1.83 million $ 3,213
Feb 10, 12 PM $ 0.0308
-2.53%
$ 1.85 million $ 3,201
Feb 10, 11 AM $ 0.0316
-0.32%
$ 1.9 million $ 3,208
Feb 10, 10 AM $ 0.0311
+0.97%
$ 1.87 million $ 3,220
Feb 10, 9 AM $ 0.0309
+1.31%
$ 1.85 million $ 3,217
Feb 10, 8 AM $ 0.0315
+1.29%
$ 1.89 million $ 3,230
Feb 10, 7 AM $ 0.0311
-1.89%
$ 1.87 million $ 3,233
Feb 10, 6 AM $ 0.0304
-1.30%
$ 1.82 million $ 3,238
Feb 10, 5 AM $ 0.0309
-0.32%
$ 1.85 million $ 3,238
Feb 10, 4 AM $ 0.0304
+0.00%
$ 1.82 million $ 3,217
Feb 10, 3 AM $ 0.0301
-3.83%
$ 1.81 million $ 3,082
Feb 10, 2 AM $ 0.0312
-0.95%
$ 1.87 million $ 2,933
Feb 10, 1 AM $ 0.0315
+4.65%
$ 1.89 million $ 2,803
Feb 10, 12 AM $ 0.0314
+1.95%
$ 1.88 million $ 2,671
Feb 9, 11 PM $ 0.0304
+0.33%
$ 1.82 million $ 2,539
Feb 9, 10 PM $ 0.0308
+1.99%
$ 1.85 million $ 2,399
Feb 9, 9 PM $ 0.0314
+0.96%
$ 1.88 million $ 2,275
Feb 9, 8 PM $ 0.0311
+2.30%
$ 1.87 million $ 2,139
Feb 9, 7 PM $ 0.0315
+0.32%
$ 1.89 million $ 1,990
Feb 9, 6 PM $ 0.0301
-2.59%
$ 1.81 million $ 1,835
Feb 9, 5 PM $ 0.0309
+0.00%
$ 1.85 million $ 1,697
Feb 9, 4 PM $ 0.0309
+0.65%
$ 1.85 million $ 1,571
Feb 9, 3 PM $ 0.0316
+0.64%
$ 1.9 million $ 1,441
Feb 9, 2 PM $ 0.0314
-0.95%
$ 1.82 million $ 1,308
Feb 9, 1 PM $ 0.0308
+1.65%
$ 1.85 million $ 1,186
Feb 9, 12 PM $ 0.0316
+3.95%
$ 1.9 million $ 1,048
Feb 9, 11 AM $ 0.0306
+1.32%
$ 1.84 million $ 911
Feb 9, 10 AM $ 0.0302
-4.43%
$ 1.81 million $ 776
Feb 9, 9 AM $ 0.0302
-4.13%
$ 1.81 million $ 647
Feb 9, 8 AM $ 0.0317
+1.60%
$ 1.9 million $ 510
Feb 9, 7 AM $ 0.0316
+1.28%
$ 1.9 million $ 374
Feb 9, 6 AM $ 0.0309
-2.52%
$ 1.85 million $ 242
Feb 9, 5 AM $ 0.0317
+0.32%
$ 1.9 million $ 106
Feb 8, 5 AM $ 0.0318
+0.00%
$ 1.91 million $ 7
Feb 8, 4 AM $ 0.0318
+0.00%
$ 1.91 million $ 53
Feb 8, 3 AM $ 0.0318
+0.00%
$ 1.91 million $ 137
Feb 8, 2 AM $ 0.0318
+0.00%
$ 1.91 million $ 230
Feb 8, 1 AM $ 0.0318
+0.00%
$ 1.91 million $ 345
Feb 8, 12 AM $ 0.0318
+0.00%
$ 1.91 million $ 458
Feb 7, 11 PM $ 0.0318
+0.00%
$ 1.91 million $ 575
Feb 7, 10 PM $ 0.0318
+0.00%
$ 1.91 million $ 699
Feb 7, 9 PM $ 0.0318
+0.00%
$ 1.91 million $ 810
Feb 7, 8 PM $ 0.0318
+0.00%
$ 1.91 million $ 936
Feb 7, 7 PM $ 0.0318
+0.00%
$ 1.91 million $ 1,057
Feb 7, 6 PM $ 0.0318
+0.00%
$ 1.91 million $ 1,165
Feb 7, 5 PM $ 0.0318
+0.00%
$ 1.91 million $ 1,285
Feb 7, 4 PM $ 0.0318
+0.00%
$ 1.91 million $ 1,369
Feb 7, 3 PM $ 0.0318
+0.00%
$ 1.91 million $ 1,462
Feb 7, 2 PM $ 0.0318
+0.00%
$ 1.91 million $ 1,568