Beaver Stock Historical Data

BRSK Page 52
Download
Date Close Price change Market cap Trading volume
Nov 29, 2 PM $ 0.145
-3.39%
$ 8.72 million $ 3,200
Nov 29, 1 PM $ 0.15
+0.20%
$ 9.03 million $ 3,454
Nov 29, 12 PM $ 0.15
+0.13%
$ 9.01 million $ 3,764
Nov 29, 11 AM $ 0.15
+0.00%
$ 9 million $ 4,032
Nov 29, 10 AM $ 0.15
-0.20%
$ 9 million $ 4,327
Nov 29, 9 AM $ 0.15
+2.53%
$ 9 million $ 4,632
Nov 29, 8 AM $ 0.146
-2.79%
$ 8.78 million $ 4,910
Nov 29, 7 AM $ 0.15
+0.00%
$ 9.03 million $ 5,243
Nov 29, 6 AM $ 0.15
+0.20%
$ 9.03 million $ 5,562
Nov 29, 5 AM $ 0.15
-0.13%
$ 9.01 million $ 5,883
Nov 29, 4 AM $ 0.15
+0.00%
$ 9.02 million $ 6,175
Nov 29, 3 AM $ 0.15
-0.07%
$ 9.02 million $ 6,506
Nov 29, 2 AM $ 0.15
-5.94%
$ 9.03 million $ 6,871
Nov 29, 1 AM $ 0.154
-2.35%
$ 9.23 million $ 7,049
Nov 29, 12 AM $ 0.16
+3.23%
$ 9.6 million $ 7,261
Nov 28, 11 PM $ 0.153
-1.68%
$ 9.16 million $ 7,331
Nov 28, 10 PM $ 0.153
+0.00%
$ 9.2 million $ 7,463
Nov 28, 9 PM $ 0.159
-7.36%
$ 9.52 million $ 7,544
Nov 28, 8 PM $ 0.171
-4.95%
$ 10.25 million $ 7,540
Nov 28, 7 PM $ 0.178
+1.37%
$ 10.66 million $ 7,731
Nov 28, 6 PM $ 0.168
+9.07%
$ 10.1 million $ 7,898
Nov 28, 5 PM $ 0.153
-9.04%
$ 9.18 million $ 7,921
Nov 28, 4 PM $ 0.174
-3.91%
$ 10.46 million $ 7,941
Nov 28, 3 PM $ 0.174
+6.60%
$ 10.47 million $ 8,017
Nov 28, 2 PM $ 0.157
-8.78%
$ 9.41 million $ 8,018
Nov 28, 1 PM $ 0.176
+14.27%
$ 10.57 million $ 8,068
Nov 28, 12 PM $ 0.154
-2.84%
$ 9.25 million $ 8,128
Nov 28, 11 AM $ 0.159
+2.92%
$ 9.52 million $ 8,178
Nov 28, 10 AM $ 0.167
+0.00%
$ 10 million $ 8,238
Nov 28, 9 AM $ 0.169
-7.51%
$ 10.13 million $ 8,242
Nov 28, 8 AM $ 0.18
+3.80%
$ 10.81 million $ 8,287
Nov 28, 7 AM $ 0.176
+0.00%
$ 10.55 million $ 8,368
Nov 28, 6 AM $ 0.172
-2.71%
$ 10.33 million $ 8,387
Nov 28, 5 AM $ 0.174
-1.19%
$ 10.43 million $ 8,429
Nov 28, 4 AM $ 0.177
-0.62%
$ 10.61 million $ 8,493
Nov 28, 3 AM $ 0.181
+0.00%
$ 10.88 million $ 8,517
Nov 28, 2 AM $ 0.183
+8.03%
$ 10.97 million $ 8,472
Nov 28, 1 AM $ 0.168
-6.98%
$ 10.08 million $ 8,192
Nov 28, 12 AM $ 0.179
-2.29%
$ 10.75 million $ 7,862
Nov 27, 11 PM $ 0.184
+0.38%
$ 11.03 million $ 7,393
Nov 27, 10 PM $ 0.175
-1.46%
$ 10.5 million $ 7,234
Nov 27, 9 PM $ 0.179
+3.12%
$ 10.72 million $ 6,847
Nov 27, 8 PM $ 0.178
-0.73%
$ 10.67 million $ 6,633
Nov 27, 7 PM $ 0.171
-6.26%
$ 10.25 million $ 6,366
Nov 27, 6 PM $ 0.182
+0.00%
$ 10.93 million $ 6,079
Nov 27, 4 PM $ 0.188
-1.77%
$ 11.3 million $ 5,354
Nov 27, 3 PM $ 0.188
+1.35%
$ 11.29 million $ 4,987
Nov 27, 2 PM $ 0.195
+1.73%
$ 11.68 million $ 4,657
Nov 27, 1 PM $ 0.191
-1.44%
$ 11.48 million $ 4,307
Nov 27, 12 PM $ 0.194
+6.08%
$ 11.63 million $ 3,868