Beaver Stock Historical Data

BRSK Page 4
Download
Date Close Price change Market cap Trading volume
May 16, 3 AM $ 0.0142
-1.82%
$ 852,831 $ 2,195
May 16, 2 AM $ 0.0153
+10.64%
$ 919,116 $ 1,408
May 16, 1 AM $ 0.0139
+1.11%
$ 832,961 $ 1,071
May 16, 12 AM $ 0.0145
+0.00%
$ 867,218 $ 1,149
May 15, 11 PM $ 0.0144
+3.06%
$ 866,810 $ 1,162
May 15, 10 PM $ 0.0141
+3.22%
$ 843,113 $ 925
May 15, 5 PM $ 0.0139
+0.74%
$ 834,419 $ 831
May 15, 4 PM $ 0.0146
+0.00%
$ 876,189 $ 610
May 15, 3 PM $ 0.0146
+0.00%
$ 876,189 $ 1,089
May 15, 2 PM $ 0.0148
+0.00%
$ 887,110 $ 1,097
May 15, 11 AM $ 0.0148
+0.00%
$ 887,110 $ 1,996
May 15, 9 AM $ 0.0149
+0.00%
$ 896,599 $ 1,840
May 15, 8 AM $ 0.0149
+0.00%
$ 896,599 $ 981
May 15, 7 AM $ 0.0149
+0.55%
$ 896,761 $ 1,021
May 15, 2 AM $ 0.0148
-0.01%
$ 889,973 $ 1,222
May 15, 1 AM $ 0.0148
+0.00%
$ 890,133 $ 1,204
May 15, 12 AM $ 0.0163
+0.00%
$ 975,400 $ 1,214
May 14, 11 PM $ 0.015
+0.00%
$ 897,413 $ 1,087
May 14, 5 PM $ 0.0155
+0.05%
$ -- $ 2,020
May 14, 4 PM $ 0.0156
+1.52%
$ 936,896 $ 1,783
May 14, 3 PM $ 0.0154
-1.48%
$ 922,826 $ 1,593
May 14, 2 PM $ 0.0151
+0.00%
$ 904,921 $ 1,070
May 14, 1 PM $ 0.015
+2.34%
$ 902,647 $ 1,024
May 14, 10 AM $ 0.0147
+0.00%
$ 881,965 $ 322
May 14, 9 AM $ 0.0135
+0.00%
$ 807,120 $ 346
May 14, 8 AM $ 0.0135
-8.62%
$ 807,346 $ 312
May 14, 5 AM $ 0.0136
-0.27%
$ 814,731 $ 352
May 14, 3 AM $ 0.0138
+0.00%
$ 826,731 $ 244
May 14, 2 AM $ 0.0148
-0.04%
$ 888,993 $ 199
May 13, 11 PM $ 0.0148
-0.05%
$ 886,779 $ 261
May 13, 10 PM $ 0.0148
+0.00%
$ 887,310 $ 333
May 13, 10 AM $ 0.0128
-1.03%
$ 768,624 $ 575
May 13, 9 AM $ 0.0129
-2.19%
$ 772,578 $ 599
May 13, 8 AM $ 0.0149
+21.40%
$ 896,432 $ 596
May 13, 7 AM $ 0.0123
+0.00%
$ 735,396 $ 730
May 13, 1 AM $ 0.013
+3.05%
$ 779,677 $ 1,148
May 13, 12 AM $ 0.0134
+8.80%
$ 806,093 $ 1,104
May 12, 11 PM $ 0.0123
-4.86%
$ 740,095 $ 1,443
May 12, 10 PM $ 0.013
+7.77%
$ 778,998 $ 1,217
May 12, 9 PM $ 0.0133
+0.00%
$ 799,591 $ 578
May 12, 2 PM $ 0.0124
+0.00%
$ 744,979 $ 597
May 12, 10 AM $ 0.0154
-0.09%
$ 925,150 $ 1,258
May 12, 9 AM $ 0.0154
+0.00%
$ 926,073 $ 1,234
May 12, 8 AM $ 0.0154
+1.37%
$ 926,083 $ 1,233
May 12, 5 AM $ 0.0145
+10.93%
$ 868,961 $ 1,236
May 12, 1 AM $ 0.0134
-0.21%
$ 804,337 $ 1,227
May 12, 12 AM $ 0.0138
+0.00%
$ 826,722 $ 1,206
May 11, 11 PM $ 0.0138
+2.02%
$ 826,725 $ 1,236
May 11, 6 PM $ 0.0138
-0.02%
$ 829,856 $ 807
May 11, 10 AM $ 0.0132
+0.00%
$ 789,034 $ 995