Beaver Stock Historical Data

BRSK Page 48
Download
Date Close Price change Market cap Trading volume
Dec 9, 1 AM $ 0.0925
-1.49%
$ 5.55 million $ 16,149
Dec 9, 12 AM $ 0.0897
-0.33%
$ 5.38 million $ 16,202
Dec 8, 11 PM $ 0.0943
+4.78%
$ 5.66 million $ 16,218
Dec 8, 10 PM $ 0.0945
+0.00%
$ 5.67 million $ 16,242
Dec 8, 9 PM $ 0.0951
+0.32%
$ 5.71 million $ 16,487
Dec 8, 8 PM $ 0.0948
-3.85%
$ 5.69 million $ 16,493
Dec 8, 7 PM $ 0.102
+6.24%
$ 6.13 million $ 16,480
Dec 8, 6 PM $ 0.101
-1.08%
$ 6.03 million $ 16,547
Dec 8, 5 PM $ 0.0966
+4.32%
$ 5.69 million $ 16,576
Dec 8, 4 PM $ 0.0908
-5.22%
$ 5.45 million $ 16,618
Dec 8, 3 PM $ 0.0914
+0.77%
$ 5.48 million $ 16,704
Dec 8, 2 PM $ 0.0956
-6.00%
$ 5.74 million $ 16,825
Dec 8, 1 PM $ 0.0991
-2.36%
$ 5.95 million $ 16,866
Dec 8, 11 AM $ 0.102
+0.00%
$ 6.1 million $ 16,872
Dec 8, 10 AM $ 0.102
+2.10%
$ 6.14 million $ 16,869
Dec 8, 9 AM $ 0.0965
-1.03%
$ 5.79 million $ 16,770
Dec 8, 8 AM $ 0.0975
-4.04%
$ 5.85 million $ 16,767
Dec 8, 7 AM $ 0.0982
-0.41%
$ 5.89 million $ 16,861
Dec 8, 6 AM $ 0.103
+3.21%
$ 6.17 million $ 16,961
Dec 8, 5 AM $ 0.1
+4.37%
$ 6.02 million $ 16,964
Dec 8, 4 AM $ 0.0979
-4.77%
$ 5.87 million $ 16,915
Dec 8, 3 AM $ 0.103
-0.10%
$ 6.2 million $ 16,873
Dec 8, 2 AM $ 0.101
+4.14%
$ 6.04 million $ 16,918
Dec 8, 1 AM $ 0.0999
+2.46%
$ 5.99 million $ 16,928
Dec 8, 12 AM $ 0.0975
-4.79%
$ 5.85 million $ 16,968
Dec 7, 11 PM $ 0.103
+0.49%
$ 6.11 million $ 17,007
Dec 7, 10 PM $ 0.101
+1.10%
$ 6.04 million $ 16,979
Dec 7, 9 PM $ 0.101
-0.49%
$ 6.05 million $ 16,930
Dec 7, 8 PM $ 0.101
-1.47%
$ 6.03 million $ 16,878
Dec 7, 7 PM $ 0.101
-0.10%
$ 6.05 million $ 16,916
Dec 7, 6 PM $ 0.1
+2.98%
$ 6.01 million $ 16,960
Dec 7, 5 PM $ 0.0969
-4.63%
$ 5.81 million $ 16,864
Dec 7, 4 PM $ 0.102
+2.40%
$ 6.14 million $ 16,899
Dec 7, 3 PM $ 0.0975
-5.16%
$ 5.85 million $ 16,908
Dec 7, 2 PM $ 0.0962
-1.54%
$ 5.77 million $ 16,908
Dec 7, 1 PM $ 0.0993
+1.33%
$ 5.96 million $ 16,961
Dec 7, 12 PM $ 0.0994
+1.43%
$ 5.96 million $ 16,894
Dec 7, 11 AM $ 0.098
+0.10%
$ 5.88 million $ 16,870
Dec 7, 10 AM $ 0.101
+2.03%
$ 6.04 million $ 16,837
Dec 7, 9 AM $ 0.0987
-4.36%
$ 5.92 million $ 16,852
Dec 7, 8 AM $ 0.103
+2.48%
$ 6.2 million $ 16,701
Dec 7, 7 AM $ 0.102
+1.40%
$ 6.1 million $ 16,614
Dec 7, 6 AM $ 0.1
-2.24%
$ 6.02 million $ 16,575
Dec 7, 5 AM $ 0.103
-1.06%
$ 6.16 million $ 16,560
Dec 7, 4 AM $ 0.1
+0.50%
$ 6.02 million $ 16,632
Dec 7, 3 AM $ 0.0972
-0.92%
$ 5.83 million $ 16,625
Dec 7, 2 AM $ 0.0984
-3.05%
$ 5.9 million $ 16,660
Dec 7, 1 AM $ 0.0988
-2.27%
$ 5.93 million $ 16,553
Dec 7, 12 AM $ 0.103
+0.29%
$ 6.19 million $ 16,486
Dec 6, 11 PM $ 0.101
+1.41%
$ 6.04 million $ 16,447