Beaver Stock Historical Data

BRSK Page 20
Download
Date Close Price change Market cap Trading volume
Mar 10, 5 PM $ 0.0344
+5.52%
$ 2.06 million $ 1,092
Mar 10, 4 PM $ 0.0337
+8.36%
$ 2.02 million $ 1,084
Mar 10, 3 PM $ 0.0313
+0.00%
$ 1.88 million $ 1,094
Mar 10, 2 PM $ 0.035
+12.39%
$ 2.1 million $ 1,075
Mar 10, 1 PM $ 0.0342
-2.29%
$ 2.05 million $ 1,077
Mar 10, 12 PM $ 0.0354
+4.73%
$ 2.12 million $ 1,091
Mar 10, 11 AM $ 0.0347
+12.66%
$ 2.08 million $ 1,104
Mar 10, 10 AM $ 0.0339
-3.67%
$ 2.03 million $ 1,107
Mar 10, 9 AM $ 0.0345
+0.00%
$ 2.07 million $ 1,103
Mar 10, 8 AM $ 0.0345
+7.48%
$ 2.07 million $ 1,075
Mar 10, 7 AM $ 0.0345
+1.47%
$ 2.07 million $ 1,094
Mar 10, 6 AM $ 0.0355
+2.01%
$ 2.13 million $ 1,089
Mar 10, 5 AM $ 0.0354
-0.84%
$ 2.12 million $ 1,138
Mar 10, 4 AM $ 0.0354
+0.00%
$ -- $ 1,141
Mar 10, 3 AM $ 0.0344
+0.00%
$ 2.06 million $ 1,138
Mar 10, 2 AM $ 0.0357
+8.24%
$ 2.14 million $ 1,155
Mar 10, 1 AM $ 0.0325
+0.00%
$ 1.95 million $ 1,153
Mar 10, 12 AM $ 0.0313
-1.74%
$ 1.88 million $ 1,157
Mar 9, 11 PM $ 0.0321
+0.00%
$ 1.93 million $ 1,121
Mar 9, 10 PM $ 0.0323
+0.94%
$ 1.94 million $ 1,114
Mar 9, 9 PM $ 0.0304
-5.59%
$ 1.82 million $ 1,128
Mar 9, 8 PM $ 0.0339
+0.00%
$ 2.03 million $ 1,146
Mar 9, 7 PM $ 0.0323
-5.00%
$ 1.94 million $ 1,114
Mar 9, 6 PM $ 0.0347
-1.70%
$ 2.08 million $ 1,118
Mar 9, 5 PM $ 0.034
+4.62%
$ 2.04 million $ 1,116
Mar 9, 4 PM $ 0.035
+7.36%
$ 2.1 million $ 1,117
Mar 9, 3 PM $ 0.0309
-1.59%
$ 1.85 million $ 1,105
Mar 9, 2 PM $ 0.032
-1.54%
$ 1.92 million $ 1,100
Mar 9, 1 PM $ 0.034
-2.02%
$ 2.04 million $ 1,121
Mar 9, 12 PM $ 0.0351
+3.24%
$ 2.11 million $ 1,102
Mar 9, 11 AM $ 0.0344
-1.71%
$ 2.06 million $ 1,087
Mar 9, 10 AM $ 0.0353
+0.00%
$ 2.12 million $ 1,102
Mar 9, 9 AM $ 0.0342
-1.16%
$ 2.05 million $ 1,509
Mar 9, 8 AM $ 0.0346
+2.06%
$ 2.08 million $ 1,502
Mar 9, 7 AM $ 0.033
+8.20%
$ 1.98 million $ 1,474
Mar 9, 6 AM $ 0.0306
-4.67%
$ 1.84 million $ 1,497
Mar 9, 5 AM $ 0.0318
+2.91%
$ 1.91 million $ 1,498
Mar 9, 4 AM $ 0.0317
+2.26%
$ 1.9 million $ 1,509
Mar 9, 3 AM $ 0.031
-10.92%
$ 1.86 million $ 1,503
Mar 9, 2 AM $ 0.0348
+3.88%
$ 2.09 million $ 1,062
Mar 9, 1 AM $ 0.0348
+2.35%
$ 2.09 million $ 1,388
Mar 9, 12 AM $ 0.0336
-4.27%
$ 2.02 million $ 1,393
Mar 8, 11 PM $ 0.0348
+3.57%
$ 2.09 million $ 1,364
Mar 8, 10 PM $ 0.0355
+7.16%
$ 2.13 million $ 1,399
Mar 8, 9 PM $ 0.0331
-2.23%
$ 1.99 million $ 1,406
Mar 8, 8 PM $ 0.0337
+8.95%
$ 2.02 million $ 1,386
Mar 8, 7 PM $ 0.0313
+0.00%
$ 1.88 million $ 1,082
Mar 8, 6 PM $ 0.0306
+0.00%
$ 1.84 million $ 1,075
Mar 8, 5 PM $ 0.0316
+1.61%
$ 1.9 million $ 1,085
Mar 8, 4 PM $ 0.0318
-6.47%
$ 1.91 million $ 1,382