Beaver Stock Historical Data

BRSK Page 15
Download
Date Close Price change Market cap Trading volume
Feb 21, 12 AM $ 0.0351
+8.67%
$ 2.11 million $ 2,673
Feb 20, 11 PM $ 0.0323
-5.83%
$ 1.94 million $ 2,746
Feb 20, 10 PM $ 0.0348
+2.96%
$ 2.09 million $ 2,835
Feb 20, 9 PM $ 0.0326
-7.12%
$ 1.96 million $ 2,936
Feb 20, 8 PM $ 0.0345
+3.92%
$ 2.07 million $ 3,052
Feb 20, 7 PM $ 0.0317
+2.92%
$ 1.9 million $ 3,143
Feb 20, 6 PM $ 0.0308
-0.32%
$ 1.85 million $ 3,206
Feb 20, 5 PM $ 0.0309
+0.32%
$ 1.85 million $ 3,227
Feb 20, 4 PM $ 0.0309
+0.32%
$ 1.85 million $ 3,260
Feb 20, 3 PM $ 0.0308
+0.00%
$ 1.85 million $ 3,257
Feb 20, 2 PM $ 0.0308
+0.00%
$ 1.85 million $ 3,245
Feb 20, 1 PM $ 0.0308
+0.00%
$ 1.85 million $ 3,255
Feb 20, 12 PM $ 0.0308
-0.32%
$ 1.85 million $ 3,246
Feb 20, 11 AM $ 0.0309
+0.32%
$ 1.85 million $ 3,243
Feb 20, 10 AM $ 0.0308
+0.00%
$ 1.85 million $ 3,239
Feb 20, 9 AM $ 0.0309
+0.00%
$ 1.85 million $ 3,239
Feb 20, 8 AM $ 0.0309
+0.00%
$ 1.85 million $ 3,244
Feb 20, 7 AM $ 0.0308
-0.32%
$ 1.85 million $ 3,236
Feb 20, 6 AM $ 0.0308
-0.32%
$ 1.85 million $ 3,238
Feb 20, 5 AM $ 0.0309
+0.32%
$ 1.85 million $ 3,235
Feb 20, 4 AM $ 0.0308
+0.00%
$ 1.85 million $ 3,226
Feb 20, 3 AM $ 0.0309
+0.32%
$ 1.85 million $ 3,239
Feb 20, 2 AM $ 0.0309
+0.32%
$ 1.85 million $ 3,228
Feb 20, 1 AM $ 0.0309
+0.32%
$ 1.85 million $ 3,239
Feb 20, 12 AM $ 0.0308
-2.53%
$ 1.85 million $ 3,253
Feb 19, 11 PM $ 0.0316
+1.28%
$ 1.9 million $ 3,231
Feb 19, 10 PM $ 0.0311
-1.27%
$ 1.87 million $ 3,237
Feb 19, 9 PM $ 0.0315
+1.60%
$ 1.89 million $ 3,233
Feb 19, 8 PM $ 0.031
-0.94%
$ 1.86 million $ 3,215
Feb 19, 7 PM $ 0.0312
-0.95%
$ 1.87 million $ 3,179
Feb 19, 6 PM $ 0.0309
-2.52%
$ 1.85 million $ 3,176
Feb 19, 5 PM $ 0.0308
-2.84%
$ 1.85 million $ 3,441
Feb 19, 4 PM $ 0.031
-0.64%
$ 1.86 million $ 3,439
Feb 19, 3 PM $ 0.031
+0.00%
$ 1.86 million $ 3,445
Feb 19, 2 PM $ 0.0314
+0.64%
$ 1.88 million $ 3,451
Feb 19, 1 PM $ 0.0316
+0.59%
$ 1.89 million $ 3,445
Feb 19, 12 PM $ 0.0314
+0.29%
$ 1.9 million $ 3,461
Feb 19, 11 AM $ 0.0313
-0.63%
$ 1.88 million $ 3,194
Feb 19, 10 AM $ 0.0315
+0.32%
$ 1.89 million $ 3,215
Feb 19, 9 AM $ 0.0314
+0.96%
$ 1.85 million $ 3,227
Feb 19, 8 AM $ 0.0311
+0.65%
$ 1.87 million $ 3,228
Feb 19, 7 AM $ 0.0309
-2.52%
$ 1.85 million $ 3,245
Feb 19, 6 AM $ 0.0317
+1.28%
$ 1.9 million $ 3,247
Feb 19, 5 AM $ 0.0313
+1.29%
$ 1.88 million $ 3,258
Feb 19, 4 AM $ 0.0309
+0.32%
$ 1.85 million $ 3,263
Feb 19, 3 AM $ 0.0308
-1.28%
$ 1.85 million $ 3,274
Feb 19, 2 AM $ 0.0312
-1.27%
$ 1.87 million $ 3,274
Feb 19, 1 AM $ 0.031
+0.65%
$ 1.86 million $ 3,273
Feb 19, 12 AM $ 0.0317
+2.92%
$ 1.9 million $ 3,277
Feb 18, 11 PM $ 0.0309
-2.52%
$ 1.85 million $ 3,272