Beaver Stock Historical Data

BRSK Page 3
Download
Date Close Price change Market cap Trading volume
May 20, 6 AM $ 0.0143
+0.00%
$ 859,844 $ 6,928
May 20, 2 AM $ 0.0143
-0.21%
$ 859,844 $ 6,970
May 20, 1 AM $ 0.0144
-0.07%
$ 862,028 $ 7,010
May 19, 10 PM $ 0.0142
+0.00%
$ 850,412 $ 6,936
May 19, 9 PM $ 0.0142
-0.65%
$ 852,174 $ 6,835
May 19, 8 PM $ 0.0139
-0.06%
$ 836,557 $ 6,512
May 19, 7 PM $ 0.014
+0.00%
$ 838,886 $ 6,371
May 19, 6 PM $ 0.014
+0.00%
$ 838,930 $ 6,386
May 19, 4 PM $ 0.0151
+0.00%
$ 904,329 $ 6,316
May 19, 2 PM $ 0.0151
+0.00%
$ 904,329 $ 6,934
May 19, 11 AM $ 0.0143
-3.46%
$ 856,986 $ 6,594
May 19, 10 AM $ 0.0148
+0.00%
$ 890,613 $ 6,214
May 19, 9 AM $ 0.0151
+0.00%
$ 907,487 $ 6,081
May 19, 8 AM $ 0.015
-2.78%
$ 897,001 $ 6,087
May 19, 7 AM $ 0.0154
+9.10%
$ 923,338 $ 6,003
May 19, 6 AM $ 0.014
+1.81%
$ 839,071 $ 2,219
May 19, 5 AM $ 0.0135
-0.01%
$ 807,903 $ 830
May 19, 2 AM $ 0.0131
+0.00%
$ 787,357 $ 1,204
May 18, 11 PM $ 0.013
+0.00%
$ 780,049 $ 1,244
May 18, 9 PM $ 0.0144
+0.00%
$ 865,859 $ 1,604
May 18, 3 PM $ 0.0144
-0.58%
$ 865,859 $ 1,458
May 18, 12 PM $ 0.0141
-0.03%
$ 846,738 $ 1,558
May 18, 11 AM $ 0.0138
-0.45%
$ 830,020 $ 1,613
May 18, 10 AM $ 0.0139
-0.57%
$ 832,860 $ 1,536
May 18, 9 AM $ 0.0142
+0.00%
$ 849,797 $ 1,579
May 18, 8 AM $ 0.014
-0.32%
$ 842,978 $ 1,577
May 18, 7 AM $ 0.014
+0.29%
$ 839,901 $ 2,176
May 18, 6 AM $ 0.014
-1.70%
$ 837,528 $ 2,054
May 18, 5 AM $ 0.0144
+2.84%
$ 862,779 $ 2,003
May 18, 3 AM $ 0.014
+0.00%
$ 838,983 $ 1,837
May 18, 1 AM $ 0.0144
-2.20%
$ 866,232 $ 2,002
May 17, 10 PM $ 0.0142
+0.08%
$ 854,529 $ 1,950
May 17, 9 PM $ 0.0156
+0.00%
$ 937,542 $ 2,051
May 17, 2 PM $ 0.0133
-0.02%
$ 796,877 $ 2,039
May 17, 1 PM $ 0.0133
-1.30%
$ 797,600 $ 2,019
May 17, 9 AM $ 0.016
+5.21%
$ 960,155 $ 1,907
May 17, 8 AM $ 0.0151
+0.00%
$ 906,566 $ 1,674
May 17, 5 AM $ 0.0149
+0.04%
$ 896,154 $ 1,203
May 17, 4 AM $ 0.015
-3.77%
$ 897,856 $ 1,127
May 17, 3 AM $ 0.0152
+0.00%
$ 914,358 $ 1,981
May 16, 11 PM $ 0.0152
+16.16%
$ 914,358 $ 1,911
May 16, 9 PM $ 0.0144
+0.00%
$ 862,135 $ 1,901
May 16, 8 PM $ 0.0141
+0.00%
$ 848,864 $ 1,463
May 16, 2 PM $ 0.0132
+0.00%
$ 791,386 $ 1,571
May 16, 1 PM $ 0.0132
+4.58%
$ 791,448 $ 1,569
May 16, 11 AM $ 0.0126
-6.78%
$ 756,044 $ 3,029
May 16, 7 AM $ 0.0147
+0.00%
$ 883,477 $ 3,133
May 16, 6 AM $ 0.0149
+5.23%
$ 891,913 $ 3,018
May 16, 5 AM $ 0.0135
+0.00%
$ 811,671 $ 2,355
May 16, 3 AM $ 0.0142
-1.82%
$ 852,831 $ 2,195