Beaver Stock Historical Data

BRSK Page 6
Download
Date Close Price change Market cap Trading volume
May 6, 11 AM $ 0.0136
-1.72%
$ 816,642 $ 3,524
May 6, 10 AM $ 0.0139
-6.85%
$ 832,843 $ 3,396
May 6, 9 AM $ 0.0159
+0.00%
$ 953,072 $ 3,274
May 6, 8 AM $ 0.0148
-0.22%
$ 885,240 $ 3,228
May 6, 7 AM $ 0.0148
-6.63%
$ 885,558 $ 3,165
May 6, 5 AM $ 0.0144
-5.11%
$ 861,836 $ 2,955
May 6, 4 AM $ 0.0151
-5.23%
$ 908,466 $ 2,923
May 6, 3 AM $ 0.016
+0.00%
$ 958,629 $ 2,338
May 6, 2 AM $ 0.0136
+0.00%
$ 816,609 $ 2,712
May 6, 12 AM $ 0.0139
-6.90%
$ 831,922 $ 2,580
May 5, 11 PM $ 0.0149
+0.02%
$ 893,665 $ 2,782
May 5, 10 PM $ 0.0148
+2.62%
$ 886,828 $ 2,740
May 5, 6 PM $ 0.0156
-7.00%
$ 933,152 $ 2,935
May 5, 2 PM $ 0.0152
+1.33%
$ 912,316 $ 2,234
May 5, 1 PM $ 0.0158
+5.78%
$ 946,376 $ 1,661
May 5, 10 AM $ 0.0152
+0.00%
$ 914,021 $ 1,613
May 5, 7 AM $ 0.0156
-5.79%
$ 934,804 $ 1,565
May 5, 5 AM $ 0.0146
+0.00%
$ 873,773 $ 822
May 5, 4 AM $ 0.0146
+0.00%
$ 874,633 $ 760
May 5, 3 AM $ 0.0154
+0.00%
$ 924,373 $ 813
May 5, 2 AM $ 0.0162
+0.00%
$ 971,993 $ 760
May 5, 1 AM $ 0.0162
+0.00%
$ 971,993 $ 705
May 4, 11 PM $ 0.0162
+2.49%
$ 971,993 $ 528
May 4, 10 PM $ 0.0158
+0.00%
$ 948,774 $ 523
May 4, 9 PM $ 0.0161
+0.00%
$ 968,373 $ 507
May 4, 8 PM $ 0.0161
+0.00%
$ 968,371 $ 447
May 4, 1 PM $ 0.015
+0.00%
$ 900,382 $ 737
May 4, 12 PM $ 0.015
+1.95%
$ 901,381 $ 697
May 4, 10 AM $ 0.015
+0.00%
$ 898,577 $ 527
May 4, 8 AM $ 0.0154
+0.00%
$ 923,214 $ 622
May 4, 7 AM $ 0.0154
+0.00%
$ 923,438 $ 719
May 4, 4 AM $ 0.0154
+0.00%
$ 923,438 $ 975
May 4, 3 AM $ 0.0154
-0.01%
$ 923,672 $ 917
May 4, 2 AM $ 0.0154
-0.92%
$ 923,786 $ 942
May 4, 1 AM $ 0.0155
-0.21%
$ 932,681 $ 952
May 3, 11 PM $ 0.0162
+0.01%
$ 972,982 $ 931
May 3, 10 PM $ 0.0162
+4.33%
$ 974,927 $ 931
May 3, 4 PM $ 0.0152
+0.00%
$ 910,471 $ 597
May 3, 8 AM $ 0.0151
+0.00%
$ 908,205 $ 1,528
May 3, 6 AM $ 0.0155
+0.00%
$ 929,277 $ 1,523
May 3, 5 AM $ 0.0155
-0.32%
$ 929,274 $ 1,470
May 3, 4 AM $ 0.0158
+0.00%
$ 946,652 $ 1,345
May 3, 3 AM $ 0.0156
-3.67%
$ 933,665 $ 1,298
May 3, 2 AM $ 0.0162
+3.92%
$ 970,148 $ 1,239
May 2, 11 PM $ 0.017
+11.31%
$ 1.02 million $ 1,123
May 2, 10 PM $ 0.0153
+0.00%
$ 915,428 $ 1,138
May 2, 9 PM $ 0.015
-13.77%
$ 899,781 $ 1,100
May 2, 7 PM $ 0.0156
-0.24%
$ 937,430 $ 1,076
May 2, 6 PM $ 0.0166
+0.00%
$ 995,910 $ 1,095
May 2, 5 PM $ 0.0166
+0.00%
$ 994,617 $ 1,090