Beaver Stock Historical Data

BRSK Page 6
Download
Date Close Price change Market cap Trading volume
May 29, 1 PM $ 0.0143
+0.00%
$ 856,460 $ 889
May 29, 12 PM $ 0.0143
-0.02%
$ 856,403 $ 889
May 29, 9 AM $ 0.0142
-0.06%
$ 854,171 $ 3,073
May 29, 8 AM $ 0.0142
-0.42%
$ 854,311 $ 3,071
May 29, 5 AM $ 0.0142
-0.65%
$ 852,411 $ 3,379
May 29, 4 AM $ 0.0143
+0.00%
$ 859,218 $ 3,132
May 29, 3 AM $ 0.0143
+0.00%
$ 860,022 $ 3,123
May 29, 2 AM $ 0.0142
+0.13%
$ 850,484 $ 3,025
May 29, 1 AM $ 0.0142
+0.23%
$ 849,899 $ 3,021
May 28, 11 PM $ 0.0141
+0.00%
$ 847,656 $ 2,688
May 28, 10 PM $ 0.0141
+0.00%
$ -- $ 2,680
May 28, 9 PM $ 0.0141
-0.10%
$ 848,054 $ 2,669
May 28, 3 PM $ 0.0141
+0.00%
$ 845,808 $ 2,611
May 28, 2 PM $ 0.0137
+0.00%
$ 821,008 $ 2,597
May 28, 12 PM $ 0.0142
+0.02%
$ 851,503 $ 2,491
May 28, 10 AM $ 0.014
+0.55%
$ 839,413 $ 2,470
May 28, 9 AM $ 0.014
+0.59%
$ 838,550 $ 954
May 28, 8 AM $ 0.0139
+0.00%
$ -- $ 555
May 28, 7 AM $ 0.0139
-0.34%
$ 834,132 $ 555
May 28, 12 AM $ 0.0136
+0.00%
$ 817,954 $ 164
May 27, 11 PM $ 0.0136
+0.00%
$ 817,197 $ 154
May 27, 1 PM $ 0.0137
+0.00%
$ 819,530 $ 238
May 27, 9 AM $ 0.0137
+0.00%
$ 819,530 $ 235
May 27, 7 AM $ 0.0137
+0.00%
$ 820,369 $ 216
May 27, 3 AM $ 0.0137
+0.00%
$ 820,251 $ 234
May 27, 2 AM $ 0.0137
+0.01%
$ 820,787 $ 229
May 27, 1 AM $ 0.0136
+0.03%
$ 817,214 $ 132
May 27, 12 AM $ 0.0136
+0.12%
$ 816,861 $ 183
May 26, 11 PM $ 0.0136
+0.00%
$ 816,865 $ 167
May 26, 9 PM $ 0.0136
+0.00%
$ 817,529 $ 380
May 26, 3 PM $ 0.0137
+0.00%
$ 819,590 $ 301
May 26, 5 AM $ 0.0137
+0.05%
$ 819,509 $ 512
May 26, 12 AM $ 0.0137
+0.00%
$ 819,866 $ 682
May 25, 10 PM $ 0.0136
-0.16%
$ 814,869 $ 578
May 25, 2 PM $ 0.0136
+0.00%
$ 815,847 $ 643
May 25, 12 PM $ 0.0136
-0.24%
$ 815,847 $ 624
May 25, 9 AM $ 0.0136
-0.05%
$ 817,838 $ 445
May 25, 8 AM $ 0.0136
+0.00%
$ 817,261 $ 497
May 25, 4 AM $ 0.0136
-1.03%
$ 816,082 $ 513
May 24, 10 PM $ 0.0137
-0.17%
$ 824,945 $ 1,024
May 24, 10 AM $ 0.0138
+0.00%
$ 826,495 $ 1,058
May 24, 8 AM $ 0.0138
+0.02%
$ 830,592 $ 944
May 24, 7 AM $ 0.0138
+0.00%
$ 830,761 $ 941
May 24, 6 AM $ 0.0139
+0.00%
$ 832,824 $ 894
May 24, 5 AM $ 0.0139
+0.08%
$ 833,022 $ 883
May 24, 4 AM $ 0.0139
+0.50%
$ 831,904 $ 865
May 24, 3 AM $ 0.0137
+0.00%
$ 824,820 $ 629
May 24, 2 AM $ 0.0137
+0.00%
$ 824,301 $ 630
May 24, 1 AM $ 0.0137
+0.43%
$ 820,840 $ 531
May 24, 12 AM $ 0.0135
+0.24%
$ 811,312 $ 283