Beaver Stock Historical Data

BRSK Page 29
Download
Date Close Price change Market cap Trading volume
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
Feb 7, 1 PM $ 0.0318
+0.00%
$ 1.91 million $ 1,654
Feb 7, 12 PM $ 0.0318
+0.00%
$ 1.91 million $ 1,732
Feb 7, 11 AM $ 0.0318
+0.00%
$ 1.91 million $ 1,838
Feb 7, 10 AM $ 0.0318
+0.00%
$ 1.91 million $ 1,944
Feb 7, 9 AM $ 0.0318
+0.00%
$ 1.91 million $ 2,049
Feb 7, 8 AM $ 0.0318
+0.00%
$ 1.91 million $ 2,188
Feb 7, 7 AM $ 0.0318
+0.00%
$ 1.91 million $ 2,346
Feb 7, 5 AM $ 0.0366
+0.00%
$ 2.2 million $ 2,757
Feb 7, 4 AM $ 0.035
-11.17%
$ 2.1 million $ 2,755
Feb 7, 3 AM $ 0.0385
-1.03%
$ 2.31 million $ 2,782
Feb 7, 2 AM $ 0.0397
-0.49%
$ 2.38 million $ 2,841