Beaver Stock Historical Data

BRSK Page 9
Download
Date Close Price change Market cap Trading volume
May 14, 4 PM $ 0.0156
+1.52%
$ 936,896 $ 1,783
May 14, 3 PM $ 0.0154
-1.48%
$ 922,826 $ 1,593
May 14, 2 PM $ 0.0151
+0.00%
$ 904,921 $ 1,070
May 14, 1 PM $ 0.015
+2.34%
$ 902,647 $ 1,024
May 14, 10 AM $ 0.0147
+0.00%
$ 881,965 $ 322
May 14, 9 AM $ 0.0135
+0.00%
$ 807,120 $ 346
May 14, 8 AM $ 0.0135
-8.62%
$ 807,346 $ 312
May 14, 5 AM $ 0.0136
-0.27%
$ 814,731 $ 352
May 14, 3 AM $ 0.0138
+0.00%
$ 826,731 $ 244
May 14, 2 AM $ 0.0148
-0.04%
$ 888,993 $ 199
May 13, 11 PM $ 0.0148
-0.05%
$ 886,779 $ 261
May 13, 10 PM $ 0.0148
+0.00%
$ 887,310 $ 333
May 13, 10 AM $ 0.0128
-1.03%
$ 768,624 $ 575
May 13, 9 AM $ 0.0129
-2.19%
$ 772,578 $ 599
May 13, 8 AM $ 0.0149
+21.40%
$ 896,432 $ 596
May 13, 7 AM $ 0.0123
+0.00%
$ 735,396 $ 730
May 13, 1 AM $ 0.013
+3.05%
$ 779,677 $ 1,148
May 13, 12 AM $ 0.0134
+8.80%
$ 806,093 $ 1,104
May 12, 11 PM $ 0.0123
-4.86%
$ 740,095 $ 1,443
May 12, 10 PM $ 0.013
+7.77%
$ 778,998 $ 1,217
May 12, 9 PM $ 0.0133
+0.00%
$ 799,591 $ 578
May 12, 2 PM $ 0.0124
+0.00%
$ 744,979 $ 597
May 12, 10 AM $ 0.0154
-0.09%
$ 925,150 $ 1,258
May 12, 9 AM $ 0.0154
+0.00%
$ 926,073 $ 1,234
May 12, 8 AM $ 0.0154
+1.37%
$ 926,083 $ 1,233
May 12, 5 AM $ 0.0145
+10.93%
$ 868,961 $ 1,236
May 12, 1 AM $ 0.0134
-0.21%
$ 804,337 $ 1,227
May 12, 12 AM $ 0.0138
+0.00%
$ 826,722 $ 1,206
May 11, 11 PM $ 0.0138
+2.02%
$ 826,725 $ 1,236
May 11, 6 PM $ 0.0138
-0.02%
$ 829,856 $ 807
May 11, 10 AM $ 0.0132
+0.00%
$ 789,034 $ 995
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