Beaver Stock Historical Data

BRSK Page 12
Download
Date Close Price change Market cap Trading volume
Feb 27, 8 AM $ 0.0312
-4.59%
$ 1.87 million $ 1,032
Feb 27, 7 AM $ 0.0347
+9.12%
$ 2.08 million $ 1,044
Feb 27, 6 AM $ 0.0317
-0.63%
$ 1.9 million $ 1,006
Feb 27, 5 AM $ 0.0337
-5.07%
$ 2.02 million $ 995
Feb 27, 4 AM $ 0.0328
-7.34%
$ 1.97 million $ 993
Feb 27, 3 AM $ 0.0312
+0.65%
$ 1.87 million $ 1,013
Feb 27, 2 AM $ 0.0312
-8.50%
$ 1.87 million $ 1,017
Feb 27, 1 AM $ 0.0347
+0.87%
$ 2.08 million $ 1,017
Feb 27, 12 AM $ 0.0349
-1.13%
$ 2.09 million $ 1,010
Feb 26, 11 PM $ 0.0349
+7.38%
$ 2.09 million $ 968
Feb 26, 10 PM $ 0.0337
+0.00%
$ 2.02 million $ 982
Feb 26, 9 PM $ 0.0343
+4.89%
$ 2.06 million $ 980
Feb 26, 8 PM $ 0.0331
+4.09%
$ 1.99 million $ 951
Feb 26, 7 PM $ 0.0321
-3.31%
$ 1.93 million $ 960
Feb 26, 6 PM $ 0.0308
-6.95%
$ 1.85 million $ 954
Feb 26, 5 PM $ 0.0319
-6.73%
$ 1.91 million $ 915
Feb 26, 4 PM $ 0.0342
-3.66%
$ 2.05 million $ 903
Feb 26, 3 PM $ 0.0355
+0.57%
$ 2.13 million $ 895
Feb 26, 2 PM $ 0.0344
+1.47%
$ 2.06 million $ 893
Feb 26, 1 PM $ 0.031
-5.20%
$ 1.86 million $ 875
Feb 26, 12 PM $ 0.0327
-6.30%
$ 1.96 million $ 891
Feb 26, 11 AM $ 0.0351
+6.36%
$ 2.11 million $ 891
Feb 26, 10 AM $ 0.0344
-2.55%
$ 2.06 million $ 895
Feb 26, 9 AM $ 0.0339
+3.99%
$ 2.03 million $ 879
Feb 26, 8 AM $ 0.0326
+0.31%
$ 1.96 million $ 877
Feb 26, 7 AM $ 0.0314
-1.26%
$ 1.88 million $ 864
Feb 26, 6 AM $ 0.033
+1.85%
$ 1.98 million $ 876
Feb 26, 5 AM $ 0.0325
-5.80%
$ 1.95 million $ 882
Feb 26, 4 AM $ 0.0356
+2.89%
$ 2.14 million $ 852
Feb 26, 3 AM $ 0.0331
-7.02%
$ 1.99 million $ 855
Feb 26, 2 AM $ 0.0356
+5.01%
$ 2.14 million $ 852
Feb 26, 1 AM $ 0.0339
+4.63%
$ 2.03 million $ 840
Feb 26, 12 AM $ 0.0323
+1.25%
$ 1.94 million $ 837
Feb 25, 11 PM $ 0.0309
-10.17%
$ 1.85 million $ 854
Feb 25, 10 PM $ 0.0345
+1.17%
$ 2.07 million $ 844
Feb 25, 9 PM $ 0.0341
-4.48%
$ 2.05 million $ 839
Feb 25, 8 PM $ 0.0346
+0.00%
$ 2.08 million $ 848
Feb 25, 7 PM $ 0.031
-8.82%
$ 1.86 million $ 851
Feb 25, 6 PM $ 0.034
+3.98%
$ 2.04 million $ 872
Feb 25, 5 PM $ 0.0327
-8.15%
$ 1.96 million $ 920
Feb 25, 4 PM $ 0.0334
-6.44%
$ 2 million $ 955
Feb 25, 3 PM $ 0.0347
+8.78%
$ 2.08 million $ 976
Feb 25, 2 PM $ 0.0327
-2.39%
$ 1.96 million $ 976
Feb 25, 1 PM $ 0.0342
+7.89%
$ 2.05 million $ 997
Feb 25, 12 PM $ 0.0317
-1.86%
$ 1.9 million $ 1,024
Feb 25, 11 AM $ 0.0331
+0.30%
$ 1.99 million $ 1,014
Feb 25, 10 AM $ 0.033
-1.20%
$ 1.98 million $ 1,028
Feb 25, 9 AM $ 0.035
+10.06%
$ 2.1 million $ 1,032
Feb 25, 8 AM $ 0.031
-1.90%
$ 1.86 million $ 1,012
Feb 25, 7 AM $ 0.0311
+0.00%
$ 1.87 million $ 1,136