Beaver Stock Historical Data

BRSK Page 45
Download
Date Close Price change Market cap Trading volume
Dec 16, 2 PM $ 0.0622
-1.27%
$ 3.73 million $ 402
Dec 16, 1 PM $ 0.0643
-0.31%
$ 3.86 million $ 304
Dec 16, 12 PM $ 0.055
+0.00%
$ 3.3 million $ 271
Dec 16, 11 AM $ 0.055
+0.00%
$ 3.3 million $ 722
Dec 16, 10 AM $ 0.055
+0.00%
$ 3.3 million $ 1,176
Dec 16, 9 AM $ 0.055
+0.00%
$ 3.3 million $ 1,568
Dec 16, 8 AM $ 0.055
+0.00%
$ 3.3 million $ 1,969
Dec 16, 7 AM $ 0.055
+0.00%
$ 3.3 million $ 2,479
Dec 16, 6 AM $ 0.055
+0.00%
$ 3.3 million $ 2,977
Dec 16, 5 AM $ 0.055
+0.00%
$ 3.3 million $ 3,466
Dec 16, 4 AM $ 0.055
+0.00%
$ 3.3 million $ 3,755
Dec 15, 10 PM $ 0.0666
+0.00%
$ 4 million $ 4,190
Dec 15, 9 PM $ 0.0666
+0.00%
$ 4 million $ 4,524
Dec 15, 8 PM $ 0.0666
+0.00%
$ 4 million $ 5,098
Dec 15, 7 PM $ 0.0666
+0.00%
$ 4 million $ 5,597
Dec 15, 6 PM $ 0.0666
+0.00%
$ 4 million $ 6,165
Dec 15, 5 PM $ 0.0666
+0.00%
$ 4 million $ 6,824
Dec 15, 4 PM $ 0.0666
+0.00%
$ 4 million $ 7,369
Dec 15, 3 PM $ 0.0666
+0.00%
$ 4 million $ 7,815
Dec 15, 2 PM $ 0.0666
-0.45%
$ 4 million $ 8,326
Dec 15, 1 PM $ 0.0679
+0.00%
$ 4.07 million $ 8,819
Dec 15, 12 PM $ 0.0672
+3.23%
$ 4.03 million $ 9,126
Dec 15, 11 AM $ 0.0651
-2.11%
$ 3.91 million $ 9,184
Dec 15, 10 AM $ 0.0664
+0.61%
$ 3.98 million $ 9,217
Dec 15, 9 AM $ 0.0681
+3.03%
$ 4.09 million $ 9,407
Dec 15, 8 AM $ 0.0659
+0.92%
$ 3.95 million $ 9,511
Dec 15, 7 AM $ 0.0653
-2.68%
$ 3.92 million $ 9,503
Dec 15, 6 AM $ 0.0662
-1.78%
$ 3.97 million $ 9,499
Dec 15, 5 AM $ 0.0674
-2.18%
$ 4.04 million $ 9,555
Dec 15, 4 AM $ 0.069
+0.00%
$ 4.14 million $ 9,758
Dec 14, 10 PM $ 0.0753
+0.00%
$ 4.52 million $ 12,740
Dec 14, 9 PM $ 0.0783
+0.00%
$ 4.7 million $ 12,611
Dec 14, 7 PM $ 0.0775
-1.77%
$ 4.65 million $ 12,468
Dec 14, 6 PM $ 0.0798
-3.27%
$ 4.79 million $ 12,453
Dec 14, 5 PM $ 0.084
+0.00%
$ 5.04 million $ 12,309
Dec 14, 4 PM $ 0.0843
+3.56%
$ 5.06 million $ 12,287
Dec 14, 3 PM $ 0.0826
+4.82%
$ 4.96 million $ 12,345
Dec 14, 2 PM $ 0.0756
+0.00%
$ 4.54 million $ 12,345
Dec 14, 1 PM $ 0.0757
-4.66%
$ 4.54 million $ 12,206
Dec 14, 12 PM $ 0.0782
+4.69%
$ 4.69 million $ 12,246
Dec 14, 11 AM $ 0.0752
+0.00%
$ -- $ 12,257
Dec 14, 10 AM $ 0.0763
-4.27%
$ 4.58 million $ 12,264
Dec 14, 9 AM $ 0.0791
+2.99%
$ 4.75 million $ 12,115
Dec 14, 8 AM $ 0.0767
+7.88%
$ 4.6 million $ 12,089
Dec 14, 7 AM $ 0.0727
-4.72%
$ 4.36 million $ 12,139
Dec 14, 6 AM $ 0.0756
+0.00%
$ -- $ 12,030
Dec 14, 5 AM $ 0.0779
-3.71%
$ 4.67 million $ 12,008
Dec 14, 4 AM $ 0.0813
+0.87%
$ 4.88 million $ 11,933
Dec 14, 3 AM $ 0.0799
-5.89%
$ 4.79 million $ 11,893
Dec 14, 2 AM $ 0.0828
-4.39%
$ 4.97 million $ 11,856