Beaver Stock Historical Data

BRSK Page 23
Download
Date Close Price change Market cap Trading volume
Feb 22, 11 AM $ 0.0333
-6.46%
$ 2 million $ 943
Feb 22, 10 AM $ 0.0356
+10.22%
$ 2.14 million $ 909
Feb 22, 9 AM $ 0.0321
-0.93%
$ 1.93 million $ 920
Feb 22, 8 AM $ 0.0324
+1.89%
$ 1.94 million $ 942
Feb 22, 7 AM $ 0.0324
+0.00%
$ 1.94 million $ 953
Feb 22, 6 AM $ 0.0331
-2.93%
$ 1.99 million $ 958
Feb 22, 5 AM $ 0.0352
-1.40%
$ 2.11 million $ 971
Feb 22, 4 AM $ 0.0352
-0.56%
$ 2.11 million $ 958
Feb 22, 3 AM $ 0.0353
+5.69%
$ 2.12 million $ 958
Feb 22, 2 AM $ 0.0341
+5.90%
$ 2.05 million $ 959
Feb 22, 1 AM $ 0.0317
-6.49%
$ 1.9 million $ 943
Feb 22, 12 AM $ 0.0339
-2.31%
$ 2.03 million $ 948
Feb 21, 11 PM $ 0.0352
+3.53%
$ 2.11 million $ 954
Feb 21, 10 PM $ 0.034
+8.28%
$ 2.04 million $ 973
Feb 21, 9 PM $ 0.0321
-2.43%
$ 1.93 million $ 960
Feb 21, 8 PM $ 0.0322
-5.85%
$ 1.93 million $ 968
Feb 21, 7 PM $ 0.0342
-2.01%
$ 2.05 million $ 977
Feb 21, 6 PM $ 0.0357
+10.87%
$ 2.14 million $ 1,007
Feb 21, 5 PM $ 0.0322
+0.62%
$ 1.93 million $ 1,080
Feb 21, 4 PM $ 0.0323
-1.82%
$ 1.94 million $ 1,219
Feb 21, 3 PM $ 0.0316
-3.36%
$ 1.9 million $ 1,272
Feb 21, 2 PM $ 0.0323
+0.94%
$ 1.94 million $ 1,355
Feb 21, 1 PM $ 0.0319
-2.74%
$ 1.91 million $ 1,458
Feb 21, 12 PM $ 0.0318
+0.32%
$ 1.91 million $ 1,628
Feb 21, 11 AM $ 0.0329
+0.61%
$ 1.97 million $ 1,646
Feb 21, 10 AM $ 0.0339
-0.59%
$ 2.03 million $ 1,753
Feb 21, 9 AM $ 0.0341
+0.89%
$ 2.05 million $ 1,833
Feb 21, 8 AM $ 0.0351
+0.00%
$ 2.11 million $ 1,946
Feb 21, 6 AM $ 0.0354
+0.00%
$ 2.12 million $ 2,145
Feb 21, 5 AM $ 0.035
+0.57%
$ 2.1 million $ 2,192
Feb 21, 4 AM $ 0.0355
+0.00%
$ 2.13 million $ 2,292
Feb 21, 3 AM $ 0.0345
-2.54%
$ 2.07 million $ 2,350
Feb 21, 2 AM $ 0.0352
-0.56%
$ 2.11 million $ 2,461
Feb 21, 1 AM $ 0.0354
+0.00%
$ 2.12 million $ 2,560
Feb 21, 12 AM $ 0.0351
+8.67%
$ 2.11 million $ 2,673
Feb 20, 11 PM $ 0.0323
-5.83%
$ 1.94 million $ 2,746
Feb 20, 10 PM $ 0.0348
+2.96%
$ 2.09 million $ 2,835
Feb 20, 9 PM $ 0.0326
-7.12%
$ 1.96 million $ 2,936
Feb 20, 8 PM $ 0.0345
+3.92%
$ 2.07 million $ 3,052
Feb 20, 7 PM $ 0.0317
+2.92%
$ 1.9 million $ 3,143
Feb 20, 6 PM $ 0.0308
-0.32%
$ 1.85 million $ 3,206
Feb 20, 5 PM $ 0.0309
+0.32%
$ 1.85 million $ 3,227
Feb 20, 4 PM $ 0.0309
+0.32%
$ 1.85 million $ 3,260
Feb 20, 3 PM $ 0.0308
+0.00%
$ 1.85 million $ 3,257
Feb 20, 2 PM $ 0.0308
+0.00%
$ 1.85 million $ 3,245
Feb 20, 1 PM $ 0.0308
+0.00%
$ 1.85 million $ 3,255
Feb 20, 12 PM $ 0.0308
-0.32%
$ 1.85 million $ 3,246
Feb 20, 11 AM $ 0.0309
+0.32%
$ 1.85 million $ 3,243
Feb 20, 10 AM $ 0.0308
+0.00%
$ 1.85 million $ 3,239
Feb 20, 9 AM $ 0.0309
+0.00%
$ 1.85 million $ 3,239