Beaver Stock Historical Data

BRSK Page 4
Download
Date Close Price change Market cap Trading volume
Mar 16, 11 AM $ 0.0304
-3.18%
$ 1.82 million $ 3,882
Mar 16, 10 AM $ 0.0311
+2.30%
$ 1.87 million $ 3,863
Mar 16, 9 AM $ 0.0304
-6.46%
$ 1.82 million $ 3,872
Mar 16, 8 AM $ 0.0309
-5.46%
$ 1.85 million $ 3,895
Mar 16, 7 AM $ 0.0321
-1.85%
$ 1.92 million $ 3,907
Mar 16, 6 AM $ 0.0311
-6.46%
$ 1.86 million $ 3,988
Mar 16, 5 AM $ 0.0334
-0.44%
$ 2 million $ 3,801
Mar 16, 4 AM $ 0.0343
+0.00%
$ 2.06 million $ 3,546
Mar 16, 3 AM $ 0.0304
-1.94%
$ 1.82 million $ 3,912
Mar 16, 1 AM $ 0.0306
-7.57%
$ 1.83 million $ 3,915
Mar 16, 12 AM $ 0.0341
+2.98%
$ 2.05 million $ 3,914
Mar 15, 11 PM $ 0.034
+2.57%
$ 2.04 million $ 3,909
Mar 15, 10 PM $ 0.0331
+5.42%
$ 1.99 million $ 3,905
Mar 15, 9 PM $ 0.0344
+4.24%
$ 2.06 million $ 3,452
Mar 15, 8 PM $ 0.0323
+3.19%
$ 1.94 million $ 3,456
Mar 15, 7 PM $ 0.0311
-0.32%
$ 1.87 million $ 3,460
Mar 15, 6 PM $ 0.0311
-3.12%
$ 1.87 million $ 3,788
Mar 15, 5 PM $ 0.0327
+6.51%
$ 1.96 million $ 3,793
Mar 15, 4 PM $ 0.0304
-2.56%
$ 1.82 million $ 3,781
Mar 15, 3 PM $ 0.0302
+0.00%
$ 1.81 million $ 3,784
Mar 15, 2 PM $ 0.0301
-4.07%
$ 1.81 million $ 3,807
Mar 15, 1 PM $ 0.0307
+2.12%
$ 1.84 million $ 3,817
Mar 15, 12 PM $ 0.0307
-4.36%
$ 1.84 million $ 3,454
Mar 15, 11 AM $ 0.0309
+0.00%
$ 1.85 million $ 3,444
Mar 15, 9 AM $ 0.0305
-4.09%
$ 1.83 million $ 3,805
Mar 15, 8 AM $ 0.0325
+3.83%
$ 1.95 million $ 3,803
Mar 15, 7 AM $ 0.0323
+3.53%
$ 1.94 million $ 3,790
Mar 15, 6 AM $ 0.0321
-4.24%
$ 1.93 million $ 3,821
Mar 15, 5 AM $ 0.0307
-6.13%
$ 1.84 million $ 3,830
Mar 15, 4 AM $ 0.0318
+2.37%
$ 1.91 million $ 3,850
Mar 15, 3 AM $ 0.0334
+7.55%
$ 2 million $ 3,849
Mar 15, 2 AM $ 0.0327
-3.25%
$ 1.96 million $ 3,766
Mar 15, 1 AM $ 0.0338
+0.00%
$ 2.03 million $ 3,765
Mar 15, 12 AM $ 0.0315
+3.96%
$ 1.89 million $ 3,705
Mar 14, 11 PM $ 0.0303
-2.35%
$ 1.82 million $ 3,711
Mar 14, 10 PM $ 0.031
-0.38%
$ 1.86 million $ 3,710
Mar 14, 9 PM $ 0.0311
-9.33%
$ 1.87 million $ 3,649
Mar 14, 8 PM $ 0.0346
+0.00%
$ 2.08 million $ 3,645
Mar 14, 7 PM $ 0.0343
+10.65%
$ 2.06 million $ 3,650
Mar 14, 6 PM $ 0.0322
-2.42%
$ 1.93 million $ 3,662
Mar 14, 5 PM $ 0.0338
+6.96%
$ 2.03 million $ 3,668
Mar 14, 4 PM $ 0.0328
+0.31%
$ 1.97 million $ 3,672
Mar 14, 3 PM $ 0.0343
+2.55%
$ 2.06 million $ 3,654
Mar 14, 2 PM $ 0.0319
-0.93%
$ 1.91 million $ 3,466
Mar 14, 1 PM $ 0.0336
+5.99%
$ 2.02 million $ 3,429
Mar 14, 12 PM $ 0.0324
-0.31%
$ 1.94 million $ 3,449
Mar 14, 11 AM $ 0.0325
-1.52%
$ 1.95 million $ 3,457
Mar 14, 10 AM $ 0.0324
+0.00%
$ 1.94 million $ 3,460
Mar 14, 9 AM $ 0.0339
-2.02%
$ 2.03 million $ 3,461
Mar 14, 8 AM $ 0.0332
-0.90%
$ 1.99 million $ 3,455