Beaver Stock Historical Data

BRSK Page 49
Download
Date Close Price change Market cap Trading volume
Dec 6, 10 PM $ 0.102
+2.51%
$ 6.13 million $ 16,508
Dec 6, 9 PM $ 0.103
+3.12%
$ 6.16 million $ 16,596
Dec 6, 8 PM $ 0.102
+2.81%
$ 6.14 million $ 16,611
Dec 6, 7 PM $ 0.103
+2.49%
$ 6.17 million $ 16,578
Dec 6, 6 PM $ 0.0986
-2.28%
$ 5.92 million $ 16,536
Dec 6, 5 PM $ 0.101
-0.39%
$ 6.07 million $ 16,641
Dec 6, 4 PM $ 0.101
-1.66%
$ 6.04 million $ 16,692
Dec 6, 3 PM $ 0.101
-2.33%
$ 6.04 million $ 16,597
Dec 6, 2 PM $ 0.0994
-3.12%
$ 5.96 million $ 16,447
Dec 6, 1 PM $ 0.0976
+0.00%
$ 5.86 million $ 16,278
Dec 6, 12 PM $ 0.101
-1.08%
$ 6.07 million $ 16,342
Dec 6, 11 AM $ 0.102
+1.29%
$ 5.85 million $ 16,363
Dec 6, 10 AM $ 0.0996
-3.68%
$ 5.98 million $ 16,396
Dec 6, 9 AM $ 0.103
+1.38%
$ 6.16 million $ 16,364
Dec 6, 8 AM $ 0.101
+3.58%
$ 6.08 million $ 16,515
Dec 6, 7 AM $ 0.102
+1.50%
$ 6.1 million $ 15,907
Dec 6, 6 AM $ 0.102
+2.00%
$ 6.11 million $ 15,385
Dec 6, 5 AM $ 0.101
+1.72%
$ 6.03 million $ 14,691
Dec 6, 4 AM $ 0.0988
-3.14%
$ 5.93 million $ 13,976
Dec 6, 3 AM $ 0.103
+1.38%
$ 6.19 million $ 13,297
Dec 6, 2 AM $ 0.097
-3.67%
$ 5.82 million $ 12,527
Dec 6, 1 AM $ 0.101
+0.40%
$ 6.04 million $ 11,881
Dec 6, 12 AM $ 0.0976
-2.59%
$ 5.86 million $ 11,195
Dec 5, 11 PM $ 0.0976
+0.31%
$ 5.86 million $ 10,419
Dec 5, 10 PM $ 0.0968
-4.35%
$ 5.81 million $ 9,753
Dec 5, 9 PM $ 0.102
+0.39%
$ 6.15 million $ 9,056
Dec 5, 8 PM $ 0.0974
-3.85%
$ 5.84 million $ 8,428
Dec 5, 7 PM $ 0.0972
-1.02%
$ 5.83 million $ 7,779
Dec 5, 6 PM $ 0.103
+3.83%
$ 6.17 million $ 7,103
Dec 5, 5 PM $ 0.103
+2.58%
$ 6.19 million $ 6,386
Dec 5, 4 PM $ 0.103
+5.62%
$ 6.2 million $ 5,584
Dec 5, 3 PM $ 0.0978
+0.93%
$ 5.87 million $ 4,894
Dec 5, 2 PM $ 0.0969
+0.21%
$ 5.81 million $ 4,283
Dec 5, 1 PM $ 0.101
+2.12%
$ 6.07 million $ 3,689
Dec 5, 12 PM $ 0.099
-0.70%
$ 5.94 million $ 2,977
Dec 5, 11 AM $ 0.0997
+0.71%
$ 5.98 million $ 2,294
Dec 5, 10 AM $ 0.1
-2.05%
$ 6.02 million $ 1,598
Dec 5, 9 AM $ 0.102
+0.89%
$ 6.14 million $ 807
Dec 4, 7 PM $ 0.141
+0.00%
$ 8.46 million $ 196
Dec 4, 6 PM $ 0.141
+0.00%
$ 8.46 million $ 231
Dec 4, 5 PM $ 0.141
+0.00%
$ 8.46 million $ 231
Dec 4, 4 PM $ 0.141
+0.00%
$ 8.46 million $ 231
Dec 4, 3 PM $ 0.141
+0.00%
$ 8.46 million $ 231
Dec 4, 2 PM $ 0.141
+0.00%
$ 8.46 million $ 231
Dec 4, 1 PM $ 0.141
+0.00%
$ 8.46 million $ 231
Dec 4, 12 PM $ 0.141
+0.00%
$ 8.46 million $ 231
Dec 4, 11 AM $ 0.141
+0.00%
$ 8.46 million $ 231
Dec 4, 10 AM $ 0.141
+0.00%
$ 8.46 million $ 231
Dec 4, 9 AM $ 0.141
+0.00%
$ 8.46 million $ 231
Dec 4, 8 AM $ 0.141
+0.00%
$ 8.46 million $ 231