Beaver Stock Historical Data

BRSK Page 47
Download
Date Close Price change Market cap Trading volume
Dec 11, 7 AM $ 0.095
+4.97%
$ 5.7 million $ 14,568
Dec 11, 6 AM $ 0.0882
-2.11%
$ 5.29 million $ 14,550
Dec 11, 5 AM $ 0.0939
+0.00%
$ 5.63 million $ 14,437
Dec 11, 4 AM $ 0.0896
-3.14%
$ 5.38 million $ 14,445
Dec 11, 3 AM $ 0.0966
-4.07%
$ 5.8 million $ 14,448
Dec 11, 1 AM $ 0.0989
+6.34%
$ 5.93 million $ 14,421
Dec 11, 12 AM $ 0.0961
+9.70%
$ 5.77 million $ 14,363
Dec 10, 11 PM $ 0.0902
+0.00%
$ 5.41 million $ 14,285
Dec 10, 10 PM $ 0.0945
+1.29%
$ 5.67 million $ 14,206
Dec 10, 9 PM $ 0.0942
-2.59%
$ 5.65 million $ 14,100
Dec 10, 8 PM $ 0.0971
+2.10%
$ 5.83 million $ 14,079
Dec 10, 7 PM $ 0.0954
-4.02%
$ 5.72 million $ 14,114
Dec 10, 6 PM $ 0.0978
-4.31%
$ 5.87 million $ 14,071
Dec 10, 4 PM $ 0.101
+2.13%
$ 6.03 million $ 13,892
Dec 10, 3 PM $ 0.102
+5.92%
$ 6.12 million $ 13,959
Dec 10, 2 PM $ 0.0979
-4.39%
$ 5.87 million $ 13,981
Dec 10, 1 PM $ 0.101
+5.09%
$ 6.07 million $ 14,038
Dec 10, 12 PM $ 0.0963
+3.33%
$ 5.78 million $ 14,057
Dec 10, 11 AM $ 0.0956
+2.03%
$ 5.74 million $ 14,008
Dec 10, 10 AM $ 0.095
-2.36%
$ 5.7 million $ 14,053
Dec 10, 9 AM $ 0.102
+0.00%
$ 6.09 million $ 14,125
Dec 10, 8 AM $ 0.103
+0.00%
$ 6.16 million $ 14,073
Dec 10, 7 AM $ 0.103
+3.19%
$ 6.21 million $ 14,007
Dec 10, 6 AM $ 0.102
+4.62%
$ 6.11 million $ 14,080
Dec 10, 5 AM $ 0.102
+0.89%
$ 6.1 million $ 14,195
Dec 10, 4 AM $ 0.104
+4.85%
$ 6.23 million $ 14,189
Dec 10, 3 AM $ 0.103
+0.00%
$ 6.16 million $ 14,276
Dec 10, 2 AM $ 0.103
+3.31%
$ 6.19 million $ 14,268
Dec 10, 1 AM $ 0.0998
-3.48%
$ 5.99 million $ 14,262
Dec 9, 11 PM $ 0.101
+0.00%
$ 6.04 million $ 14,445
Dec 9, 10 PM $ 0.101
+0.00%
$ 6.03 million $ 14,524
Dec 9, 9 PM $ 0.0975
-3.37%
$ 5.85 million $ 14,532
Dec 9, 8 PM $ 0.0937
+0.00%
$ 5.62 million $ 14,622
Dec 9, 7 PM $ 0.0865
-5.26%
$ 5.19 million $ 14,705
Dec 9, 6 PM $ 0.0935
-0.95%
$ 5.61 million $ 14,737
Dec 9, 5 PM $ 0.097
+0.00%
$ 5.82 million $ 14,969
Dec 9, 4 PM $ 0.101
+16.61%
$ 6.07 million $ 15,074
Dec 9, 3 PM $ 0.0819
+0.00%
$ 4.91 million $ 15,118
Dec 9, 2 PM $ 0.0962
+5.71%
$ 5.77 million $ 15,117
Dec 9, 1 PM $ 0.0894
+0.00%
$ 5.36 million $ 15,161
Dec 9, 12 PM $ 0.0873
+0.00%
$ 5.24 million $ 15,288
Dec 9, 11 AM $ 0.0882
-4.44%
$ 5.29 million $ 15,358
Dec 9, 10 AM $ 0.0929
+0.00%
$ 5.57 million $ 15,471
Dec 9, 9 AM $ 0.0935
+0.00%
$ 5.61 million $ 15,575
Dec 9, 7 AM $ 0.0966
+0.00%
$ 5.8 million $ 15,719
Dec 9, 6 AM $ 0.0965
+7.94%
$ 5.79 million $ 15,648
Dec 9, 5 AM $ 0.0914
+0.00%
$ 5.48 million $ 15,757
Dec 9, 4 AM $ 0.0947
-2.27%
$ 5.68 million $ 15,756
Dec 9, 3 AM $ 0.0943
-3.78%
$ 5.66 million $ 15,837
Dec 9, 2 AM $ 0.0951
+0.00%
$ 5.71 million $ 15,951