Beaver Stock Historical Data

BRSK Page 21
Download
Date Close Price change Market cap Trading volume
Mar 8, 3 PM $ 0.035
+0.00%
$ 2.1 million $ 1,376
Mar 8, 2 PM $ 0.0352
+11.75%
$ 2.11 million $ 1,405
Mar 8, 1 PM $ 0.0319
-7.54%
$ 1.91 million $ 1,391
Mar 8, 12 PM $ 0.0346
+3.97%
$ 2.08 million $ 1,434
Mar 8, 11 AM $ 0.0333
+0.00%
$ 2 million $ 1,402
Mar 8, 10 AM $ 0.035
-0.24%
$ 2.1 million $ 1,335
Mar 8, 9 AM $ 0.0341
-3.29%
$ 2.05 million $ 1,351
Mar 8, 8 AM $ 0.0353
+6.01%
$ 2.12 million $ 232
Mar 8, 7 AM $ 0.0329
-2.37%
$ 1.97 million $ 1,182
Mar 8, 6 AM $ 0.0352
+0.57%
$ 2.11 million $ 1,370
Mar 8, 5 AM $ 0.0346
+5.49%
$ 2.08 million $ 1,362
Mar 8, 4 AM $ 0.0344
+5.85%
$ 2.06 million $ 1,359
Mar 8, 3 AM $ 0.0348
+0.58%
$ 2.09 million $ 1,345
Mar 8, 2 AM $ 0.0341
-3.94%
$ 2.05 million $ 1,348
Mar 8, 1 AM $ 0.0355
+0.00%
$ 2.13 million $ 1,363
Mar 8, 12 AM $ 0.0355
+5.03%
$ 2.13 million $ 1,178
Mar 7, 11 PM $ 0.0346
-1.14%
$ 2.08 million $ 1,347
Mar 7, 10 PM $ 0.0345
+2.37%
$ 2.07 million $ 1,306
Mar 7, 9 PM $ 0.0342
+3.95%
$ 2.05 million $ 1,305
Mar 7, 8 PM $ 0.0316
+2.60%
$ 1.9 million $ 1,330
Mar 7, 7 PM $ 0.0306
+0.00%
$ 1.83 million $ 1,296
Mar 7, 6 PM $ 0.0311
+0.65%
$ 1.87 million $ 1,304
Mar 7, 5 PM $ 0.0309
+0.00%
$ 1.85 million $ 1,129
Mar 7, 4 PM $ 0.0304
+0.00%
$ 1.82 million $ 1,122
Mar 7, 3 PM $ 0.0318
+0.00%
$ 1.91 million $ 1,127
Mar 7, 2 PM $ 0.0304
-8.43%
$ 1.82 million $ 1,127
Mar 7, 1 PM $ 0.0347
+3.89%
$ 2.08 million $ 1,135
Mar 7, 12 PM $ 0.0348
+2.65%
$ 2.09 million $ 1,110
Mar 7, 11 AM $ 0.0344
-1.71%
$ 2.06 million $ 1,172
Mar 7, 10 AM $ 0.0341
+0.00%
$ 2.05 million $ 1,182
Mar 7, 8 AM $ 0.0352
+0.86%
$ 2.11 million $ 1,138
Mar 7, 7 AM $ 0.0346
-0.57%
$ 2.08 million $ 1,121
Mar 7, 6 AM $ 0.0345
+0.00%
$ 2.07 million $ 1,123
Mar 7, 5 AM $ 0.0345
+1.17%
$ 2.07 million $ 1,064
Mar 7, 4 AM $ 0.0324
+3.18%
$ 1.94 million $ 1,065
Mar 7, 3 AM $ 0.0303
-9.82%
$ 1.82 million $ 1,072
Mar 7, 2 AM $ 0.0322
-7.74%
$ 1.93 million $ 1,074
Mar 7, 1 AM $ 0.035
+0.00%
$ -- $ 1,066
Mar 7, 12 AM $ 0.035
+0.29%
$ 2.1 million $ 1,066
Mar 6, 11 PM $ 0.035
+2.04%
$ 2.1 million $ 1,078
Mar 6, 10 PM $ 0.0354
+0.00%
$ 2.12 million $ 1,059
Mar 6, 9 PM $ 0.0356
+0.00%
$ 2.14 million $ 1,059
Mar 6, 7 PM $ 0.0353
+0.00%
$ 2.12 million $ 1,069
Mar 6, 6 PM $ 0.0348
+2.96%
$ 2.09 million $ 1,073
Mar 6, 5 PM $ 0.0344
-3.37%
$ 2.06 million $ 1,088
Mar 6, 4 PM $ 0.0351
-1.38%
$ 2.11 million $ 1,090
Mar 6, 3 PM $ 0.0351
+0.57%
$ 2.11 million $ 1,061
Mar 6, 2 PM $ 0.0321
-6.41%
$ 1.93 million $ 1,038
Mar 6, 1 PM $ 0.0354
+1.43%
$ 2.12 million $ 1,031
Mar 6, 12 PM $ 0.034
-3.95%
$ 2.04 million $ 1,042