Beaver Stock Historical Data

BRSK Page 5
Download
Date Close Price change Market cap Trading volume
Mar 14, 7 AM $ 0.033
-4.35%
$ 1.98 million $ 3,448
Mar 14, 6 AM $ 0.0343
+4.57%
$ 2.06 million $ 3,440
Mar 14, 5 AM $ 0.0334
+0.00%
$ 2 million $ 3,431
Mar 14, 4 AM $ 0.0346
+4.22%
$ 2.08 million $ 3,418
Mar 14, 3 AM $ 0.0341
+0.00%
$ 2.05 million $ 3,613
Mar 14, 2 AM $ 0.0326
+3.82%
$ 1.96 million $ 3,610
Mar 14, 1 AM $ 0.0301
-7.38%
$ 1.81 million $ 3,609
Mar 14, 12 AM $ 0.031
-6.63%
$ 1.86 million $ 3,627
Mar 13, 11 PM $ 0.0337
+7.35%
$ 2.02 million $ 3,613
Mar 13, 10 PM $ 0.0314
-9.01%
$ 1.88 million $ 3,622
Mar 13, 9 PM $ 0.0336
+2.13%
$ 2.02 million $ 3,424
Mar 13, 8 PM $ 0.0328
-4.09%
$ 1.97 million $ 3,403
Mar 13, 7 PM $ 0.0333
+3.74%
$ 2 million $ 3,404
Mar 13, 6 PM $ 0.0308
-8.33%
$ 1.85 million $ 3,396
Mar 13, 5 PM $ 0.0307
-3.76%
$ 1.84 million $ 3,502
Mar 13, 4 PM $ 0.0329
+3.13%
$ 1.97 million $ 3,506
Mar 13, 3 PM $ 0.0314
-8.19%
$ 1.88 million $ 3,535
Mar 13, 2 PM $ 0.0318
+3.92%
$ 1.91 million $ 3,548
Mar 13, 1 PM $ 0.032
+4.78%
$ 1.92 million $ 3,546
Mar 13, 12 PM $ 0.034
+6.60%
$ 2.04 million $ 3,550
Mar 13, 11 AM $ 0.0303
-6.48%
$ 1.82 million $ 3,549
Mar 13, 10 AM $ 0.0315
-3.67%
$ 1.89 million $ 3,551
Mar 13, 9 AM $ 0.0337
-2.60%
$ 2.02 million $ 3,550
Mar 13, 8 AM $ 0.0347
+2.36%
$ 2.08 million $ 3,575
Mar 13, 7 AM $ 0.0339
+0.00%
$ 2.03 million $ 3,580
Mar 13, 6 AM $ 0.0336
-0.86%
$ 2.02 million $ 3,596
Mar 13, 5 AM $ 0.0339
+2.73%
$ 2.03 million $ 3,517
Mar 13, 4 AM $ 0.0335
-2.62%
$ 2.01 million $ 3,519
Mar 13, 3 AM $ 0.0346
+0.00%
$ 2.08 million $ 3,527
Mar 13, 2 AM $ 0.0342
+3.01%
$ 2.05 million $ 3,549
Mar 13, 1 AM $ 0.0333
-3.76%
$ 2 million $ 3,547
Mar 13, 12 AM $ 0.0334
+2.14%
$ 2 million $ 3,543
Mar 12, 11 PM $ 0.0339
+1.80%
$ 2.03 million $ 3,534
Mar 12, 10 PM $ 0.0317
+2.59%
$ 1.9 million $ 3,545
Mar 12, 9 PM $ 0.0322
-2.42%
$ 1.93 million $ 3,562
Mar 12, 8 PM $ 0.0323
+0.94%
$ 1.94 million $ 3,457
Mar 12, 7 PM $ 0.0308
-8.06%
$ 1.85 million $ 3,391
Mar 12, 6 PM $ 0.0335
+0.00%
$ 2.01 million $ 3,309
Mar 12, 5 PM $ 0.0339
+4.63%
$ 2.03 million $ 3,230
Mar 12, 4 PM $ 0.034
+12.96%
$ 2.04 million $ 3,161
Mar 12, 3 PM $ 0.0301
-7.38%
$ 1.81 million $ 3,074
Mar 12, 2 PM $ 0.0336
-2.89%
$ 2.02 million $ 2,983
Mar 12, 1 PM $ 0.0343
+0.29%
$ 2.06 million $ 2,888
Mar 12, 12 PM $ 0.0339
+3.99%
$ 2.03 million $ 4,142
Mar 12, 11 AM $ 0.0323
-1.82%
$ 1.94 million $ 4,069
Mar 12, 10 AM $ 0.0309
-3.44%
$ 1.85 million $ 3,991
Mar 12, 9 AM $ 0.0302
-3.82%
$ 1.81 million $ 3,902
Mar 12, 8 AM $ 0.0311
-1.39%
$ 1.87 million $ 3,827
Mar 12, 7 AM $ 0.0318
+5.47%
$ 1.91 million $ 3,740
Mar 12, 6 AM $ 0.0304
-3.77%
$ 1.83 million $ 3,609