Beaver Stock Historical Data

BRSK Page 34
Download
Date Close Price change Market cap Trading volume
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
Feb 7, 1 AM $ 0.0386
-2.49%
$ 2.32 million $ 2,856
Feb 7, 12 AM $ 0.0371
-6.23%
$ 2.23 million $ 2,897
Feb 6, 11 PM $ 0.0397
-0.50%
$ 2.38 million $ 2,900
Feb 6, 10 PM $ 0.0388
+10.54%
$ 2.33 million $ 2,885
Feb 6, 9 PM $ 0.0365
+2.82%
$ 2.19 million $ 2,902
Feb 6, 8 PM $ 0.0381
+1.87%
$ 2.29 million $ 2,926
Feb 6, 7 PM $ 0.0369
+1.34%
$ 2.21 million $ 2,919
Feb 6, 6 PM $ 0.0376
+2.75%
$ 2.26 million $ 2,929
Feb 6, 5 PM $ 0.0349
-0.57%
$ 2.09 million $ 2,928
Feb 6, 4 PM $ 0.0385
+6.65%
$ 2.31 million $ 2,937
Feb 6, 3 PM $ 0.0376
-1.31%
$ 2.26 million $ 2,963
Feb 6, 2 PM $ 0.0381
+0.26%
$ 2.29 million $ 2,984
Feb 6, 1 PM $ 0.0363
-3.96%
$ 2.18 million $ 3,020
Feb 6, 12 PM $ 0.0368
-6.82%
$ 2.21 million $ 3,065
Feb 6, 11 AM $ 0.0372
-5.82%
$ 2.23 million $ 3,134
Feb 6, 10 AM $ 0.0392
+8.59%
$ 2.26 million $ 3,155
Feb 6, 9 AM $ 0.0361
+0.00%
$ 2.4 million $ 3,232
Feb 6, 8 AM $ 0.035
-14.84%
$ 2.1 million $ 3,278
Feb 6, 7 AM $ 0.0407
+0.49%
$ 2.44 million $ 3,301
Feb 6, 6 AM $ 0.0401
+0.75%
$ 2.41 million $ 3,348
Feb 6, 5 AM $ 0.0421
+4.99%
$ 2.53 million $ 3,388