Beaver Stock Historical Data

BRSK Page 7
Download
Date Close Price change Market cap Trading volume
May 2, 3 PM $ 0.0172
+1.59%
$ 1.03 million $ 934
May 2, 2 PM $ 0.0169
+2.32%
$ 1.01 million $ 909
May 2, 10 AM $ 0.017
-2.70%
$ 1.02 million $ 646
May 2, 9 AM $ 0.0174
-0.82%
$ 1.05 million $ 425
May 2, 8 AM $ 0.0176
+0.00%
$ 1.05 million $ 247
May 2, 12 AM $ 0.0171
-0.05%
$ 1.03 million $ 666
May 1, 11 PM $ 0.0172
-0.02%
$ 1.03 million $ 622
May 1, 10 PM $ 0.0172
+3.50%
$ 1.03 million $ 615
May 1, 9 PM $ 0.0175
+0.00%
$ 1.05 million $ 589
May 1, 3 PM $ 0.0176
+0.00%
$ 1.06 million $ 616
May 1, 8 AM $ 0.0172
-0.38%
$ 1.03 million $ 2,538
May 1, 7 AM $ 0.0173
-0.25%
$ 1.04 million $ 2,355
May 1, 6 AM $ 0.0173
+0.00%
$ 1.04 million $ 2,149
May 1, 2 AM $ 0.0175
+0.02%
$ 1.05 million $ 1,207
May 1, 1 AM $ 0.0175
-2.13%
$ 1.05 million $ 1,307
Apr 30, 11 PM $ 0.0168
-1.01%
$ 1.01 million $ 1,256
Apr 30, 10 PM $ 0.0207
+0.00%
$ 1.24 million $ 2,798
Apr 30, 4 PM $ 0.0199
+1.20%
$ 1.2 million $ 3,224
Apr 30, 2 PM $ 0.0202
+0.00%
$ 1.21 million $ 2,810
Apr 30, 1 PM $ 0.0202
+9.70%
$ 1.21 million $ 2,716
Apr 30, 12 PM $ 0.0185
-1.21%
$ 1.11 million $ 1,251
Apr 30, 11 AM $ 0.0194
-14.32%
$ 1.17 million $ 1,192
Apr 30, 10 AM $ 0.0227
+0.00%
$ 1.36 million $ 1,117
Apr 30, 8 AM $ 0.0228
+0.00%
$ 1.37 million $ 1,201
Apr 30, 6 AM $ 0.017
-0.14%
$ 1.02 million $ 1,080
Apr 30, 4 AM $ 0.017
+0.00%
$ 1.02 million $ 1,323
Apr 30, 3 AM $ 0.017
+0.39%
$ 1.02 million $ 1,370
Apr 30, 2 AM $ 0.017
-0.06%
$ 1.02 million $ 1,246
Apr 30, 1 AM $ 0.0171
-0.18%
$ 1.02 million $ 1,259
Apr 30, 12 AM $ 0.0171
-0.01%
$ 1.03 million $ 1,074
Apr 29, 11 PM $ 0.0171
-0.39%
$ 1.03 million $ 853
Apr 29, 10 PM $ 0.0172
-0.15%
$ 1.03 million $ 785
Apr 29, 9 PM $ 0.0172
+0.01%
$ 1.03 million $ 852
Apr 29, 8 PM $ 0.0172
-0.09%
$ 1.03 million $ 833
Apr 29, 2 PM $ 0.0173
-0.08%
$ 1.04 million $ 1,064
Apr 29, 12 PM $ 0.0174
+0.19%
$ 1.04 million $ 1,001
Apr 29, 11 AM $ 0.0173
+0.00%
$ 1.04 million $ 997
Apr 29, 10 AM $ 0.0174
+0.00%
$ 1.04 million $ 991
Apr 29, 9 AM $ 0.0174
+0.00%
$ 1.05 million $ 940
Apr 29, 8 AM $ 0.0174
-0.75%
$ 1.04 million $ 970
Apr 29, 5 AM $ 0.0175
+0.05%
$ 1.05 million $ 1,253
Apr 29, 4 AM $ 0.0175
-0.03%
$ 1.05 million $ 1,247
Apr 29, 1 AM $ 0.0175
+0.01%
$ 1.05 million $ 1,829
Apr 29, 12 AM $ 0.0175
+0.00%
$ 1.05 million $ 1,330
Apr 28, 11 PM $ 0.0175
-0.05%
$ 1.05 million $ 1,310
Apr 28, 10 PM $ 0.0175
+0.42%
$ 1.05 million $ 1,320
Apr 28, 9 PM $ 0.0174
+0.00%
$ 1.05 million $ 1,217
Apr 28, 5 PM $ 0.0174
+0.00%
$ 1.04 million $ 1,501
Apr 28, 10 AM $ 0.0175
+0.00%
$ 1.05 million $ 3,090
Apr 28, 9 AM $ 0.0175
-0.17%
$ 1.05 million $ 3,085