Beaver Stock Historical Data

BRSK Page 5
Download
Date Close Price change Market cap Trading volume
May 11, 7 AM $ 0.0136
-0.09%
$ 816,287 $ 1,666
May 11, 6 AM $ 0.0145
+0.00%
$ 869,427 $ 1,658
May 11, 5 AM $ 0.0143
+10.59%
$ 858,220 $ 2,353
May 11, 4 AM $ 0.013
-4.01%
$ 777,357 $ 2,114
May 11, 2 AM $ 0.0142
+3.47%
$ 849,676 $ 3,338
May 11, 1 AM $ 0.0137
+0.00%
$ 821,315 $ 1,973
May 11, 12 AM $ 0.0133
+1.69%
$ 797,071 $ 2,034
May 10, 11 PM $ 0.013
-0.09%
$ 779,403 $ 1,796
May 10, 9 PM $ 0.0131
-0.04%
$ 787,130 $ 3,034
May 10, 5 PM $ 0.0155
+0.03%
$ 932,357 $ 3,339
May 10, 2 PM $ 0.0155
+0.00%
$ 932,118 $ 1,629
May 10, 1 PM $ 0.0138
+0.22%
$ 829,219 $ 2,041
May 10, 11 AM $ 0.0137
-14.15%
$ 822,489 $ 2,847
May 10, 10 AM $ 0.016
-0.03%
$ 957,814 $ 3,123
May 10, 7 AM $ 0.0161
+0.00%
$ 964,659 $ 2,816
May 10, 6 AM $ 0.014
-5.65%
$ 841,437 $ 3,119
May 10, 5 AM $ 0.0149
+9.44%
$ 896,242 $ 1,965
May 10, 4 AM $ 0.0137
+3.04%
$ 822,881 $ 877
May 10, 3 AM $ 0.0148
+11.54%
$ 890,637 $ 676
May 10, 1 AM $ 0.0131
+0.63%
$ 783,765 $ 505
May 10, 12 AM $ 0.013
-10.08%
$ 778,911 $ 371
May 9, 11 PM $ 0.013
+0.00%
$ 779,413 $ 383
May 9, 10 PM $ 0.013
+0.00%
$ 777,107 $ 341
May 9, 12 PM $ 0.014
+0.00%
$ 841,346 $ 457
May 9, 6 AM $ 0.014
+0.00%
$ 838,757 $ 694
May 9, 5 AM $ 0.0141
+0.00%
$ 848,704 $ 640
May 9, 3 AM $ 0.0143
-0.12%
$ 856,404 $ 682
May 9, 12 AM $ 0.0138
-0.45%
$ 828,186 $ 649
May 8, 3 PM $ 0.0126
+0.00%
$ 757,935 $ 452
May 8, 9 AM $ 0.0123
-5.90%
$ 739,662 $ 1,414
May 8, 8 AM $ 0.0137
+7.12%
$ 822,124 $ 1,375
May 8, 7 AM $ 0.0128
-7.59%
$ 767,550 $ 435
May 8, 5 AM $ 0.013
+0.00%
$ -- $ 1,227
May 8, 4 AM $ 0.013
-4.65%
$ 780,352 $ 1,227
May 8, 3 AM $ 0.0136
-0.05%
$ 818,588 $ 1,226
May 8, 1 AM $ 0.0134
+0.00%
$ 805,586 $ 1,310
May 8, 12 AM $ 0.0134
-0.01%
$ 805,418 $ 1,311
May 7, 11 PM $ 0.0134
+2.76%
$ 805,792 $ 356
May 7, 4 PM $ 0.0139
-0.04%
$ 836,949 $ 1,273
May 7, 2 PM $ 0.0137
+0.57%
$ 819,287 $ 1,259
May 7, 1 PM $ 0.0135
+1.92%
$ 808,339 $ 798
May 7, 12 PM $ 0.0132
-3.80%
$ 792,819 $ 756
May 7, 10 AM $ 0.0129
+0.00%
$ 776,511 $ 686
May 7, 9 AM $ 0.0131
-5.10%
$ 786,015 $ 656
May 7, 2 AM $ 0.013
+0.31%
$ 779,173 $ 1,437
May 7, 12 AM $ 0.0147
+0.00%
$ 880,599 $ 1,611
May 6, 11 PM $ 0.0147
+13.86%
$ 880,660 $ 1,640
May 6, 10 PM $ 0.0129
-6.32%
$ 773,633 $ 1,423
May 6, 5 PM $ 0.0139
+0.00%
$ 835,507 $ 2,569
May 6, 2 PM $ 0.0142
+1.64%
$ 853,391 $ 3,175