Beaver Stock Historical Data

BRSK Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 8 AM $ 0.0176
-0.53%
$ 1.05 million $ 2,998
Apr 28, 6 AM $ 0.0175
-0.01%
$ 1.05 million $ 2,817
Apr 28, 5 AM $ 0.0175
+0.00%
$ 1.05 million $ 2,808
Apr 28, 3 AM $ 0.0176
-0.86%
$ 1.06 million $ 2,825
Apr 28, 2 AM $ 0.0177
-1.39%
$ 1.06 million $ 2,187
Apr 28, 1 AM $ 0.018
-0.50%
$ 1.08 million $ 1,855
Apr 28, 12 AM $ 0.0181
-0.11%
$ 1.09 million $ 1,602
Apr 27, 11 PM $ 0.0182
+0.06%
$ 1.09 million $ 1,844
Apr 27, 10 PM $ 0.0182
+0.20%
$ 1.09 million $ 1,842
Apr 27, 8 PM $ 0.0184
+0.00%
$ 1.1 million $ 1,473
Apr 27, 7 PM $ 0.0185
+0.00%
$ 1.11 million $ 1,473
Apr 27, 4 PM $ 0.0185
-1.53%
$ 1.11 million $ 1,411
Apr 27, 3 PM $ 0.0189
+0.00%
$ 1.13 million $ 670
Apr 27, 2 PM $ 0.0189
-0.01%
$ 1.14 million $ 1,070
Apr 27, 1 PM $ 0.0189
-0.02%
$ 1.14 million $ 1,928
Apr 27, 12 PM $ 0.0189
+0.00%
$ 1.14 million $ 2,291
Apr 27, 10 AM $ 0.0189
+0.00%
$ 1.14 million $ 2,700
Apr 27, 9 AM $ 0.0189
+0.00%
$ -- $ 2,692
Apr 27, 6 AM $ 0.0191
+0.50%
$ 1.14 million $ 2,709
Apr 27, 3 AM $ 0.019
-0.04%
$ 1.14 million $ 2,596
Apr 27, 1 AM $ 0.0191
-0.73%
$ 1.15 million $ 2,559
Apr 27, 12 AM $ 0.0192
-0.39%
$ 1.15 million $ 2,497
Apr 26, 11 PM $ 0.0192
-0.02%
$ 1.15 million $ 1,534
Apr 26, 3 PM $ 0.0192
-2.21%
$ 1.15 million $ 2,264
Apr 26, 2 PM $ 0.0197
+0.37%
$ 1.18 million $ 1,784
Apr 26, 1 PM $ 0.0197
-0.17%
$ 1.18 million $ 1,433
Apr 26, 12 PM $ 0.0199
-0.04%
$ 1.2 million $ 938
Apr 26, 11 AM $ 0.0201
-0.35%
$ 1.21 million $ 731
Apr 26, 10 AM $ 0.0202
+0.00%
$ 1.21 million $ 403
Apr 26, 9 AM $ 0.0202
+0.01%
$ 1.21 million $ 512
Apr 26, 12 AM $ 0.0202
-0.17%
$ 1.21 million $ 871
Apr 25, 11 PM $ 0.0203
-0.17%
$ 1.22 million $ 877
Apr 25, 3 PM $ 0.0204
-0.26%
$ 1.22 million $ 2,131
Apr 25, 2 PM $ 0.0205
+0.29%
$ 1.23 million $ 2,049
Apr 25, 1 PM $ 0.0204
+0.00%
$ 1.23 million $ 1,921
Apr 25, 11 AM $ 0.0205
+0.00%
$ 1.23 million $ 2,072
Apr 25, 10 AM $ 0.0205
-0.33%
$ 1.23 million $ 2,108
Apr 25, 9 AM $ 0.0205
-0.06%
$ 1.23 million $ 1,840
Apr 25, 7 AM $ 0.0205
-0.07%
$ 1.23 million $ 1,912
Apr 25, 6 AM $ 0.0206
-0.15%
$ 1.23 million $ 1,917
Apr 25, 5 AM $ 0.0206
-0.54%
$ 1.24 million $ 1,910
Apr 25, 3 AM $ 0.0207
+0.00%
$ 1.24 million $ 1,767
Apr 25, 2 AM $ 0.0207
+0.00%
$ 1.24 million $ 1,506
Apr 25, 1 AM $ 0.0207
-0.77%
$ 1.24 million $ 1,511
Apr 25, 12 AM $ 0.0209
-0.24%
$ 1.25 million $ 1,557
Apr 24, 11 PM $ 0.0209
+0.15%
$ 1.25 million $ 1,566
Apr 24, 10 PM $ 0.0209
+0.02%
$ 1.26 million $ 1,525
Apr 24, 9 PM $ 0.0209
+0.00%
$ 1.26 million $ 1,518
Apr 24, 8 PM $ 0.021
+0.00%
$ 1.26 million $ 2,047
Apr 24, 6 PM $ 0.0211
-0.32%
$ 1.26 million $ 2,042