Beaver Stock Historical Data

BRSK Page 9
Download
Date Close Price change Market cap Trading volume
Mar 5, 8 PM $ 0.0353
+0.00%
$ 2.12 million $ 1,065
Mar 5, 7 PM $ 0.0348
+1.16%
$ 2.09 million $ 1,000
Mar 5, 6 PM $ 0.0348
+3.26%
$ 2.09 million $ 974
Mar 5, 5 PM $ 0.032
+5.96%
$ 1.92 million $ 925
Mar 5, 4 PM $ 0.0331
-5.16%
$ 1.99 million $ 923
Mar 5, 3 PM $ 0.0349
-1.13%
$ 2.09 million $ 930
Mar 5, 2 PM $ 0.0353
+9.97%
$ 2.12 million $ 934
Mar 5, 1 PM $ 0.0321
-0.31%
$ 1.93 million $ 908
Mar 5, 12 PM $ 0.0314
-5.99%
$ 1.88 million $ 966
Mar 5, 11 AM $ 0.032
-5.04%
$ 1.92 million $ 977
Mar 5, 10 AM $ 0.0337
+0.00%
$ 2.02 million $ 983
Mar 5, 9 AM $ 0.0337
+0.00%
$ 2.02 million $ 994
Mar 5, 8 AM $ 0.0343
+6.19%
$ 2.06 million $ 1,028
Mar 5, 7 AM $ 0.0356
+1.14%
$ 2.14 million $ 1,034
Mar 5, 6 AM $ 0.0352
+12.10%
$ 2.11 million $ 1,072
Mar 5, 5 AM $ 0.0308
-3.75%
$ 1.85 million $ 1,039
Mar 5, 4 AM $ 0.0309
+2.32%
$ 1.85 million $ 1,038
Mar 5, 3 AM $ 0.0312
-1.27%
$ 1.87 million $ 1,023
Mar 5, 2 AM $ 0.0309
-6.65%
$ 1.85 million $ 1,006
Mar 5, 1 AM $ 0.0309
+0.00%
$ 1.85 million $ 980
Mar 5, 12 AM $ 0.0304
+0.00%
$ -- $ 953
Mar 4, 11 PM $ 0.0319
+1.92%
$ 1.91 million $ 947
Mar 4, 10 PM $ 0.0322
-2.13%
$ 1.93 million $ 971
Mar 4, 9 PM $ 0.0343
+4.89%
$ 2.06 million $ 961
Mar 4, 8 PM $ 0.0327
+0.00%
$ 1.96 million $ 985
Mar 4, 7 PM $ 0.0327
+0.00%
$ 1.96 million $ 1,017
Mar 4, 6 PM $ 0.0327
+0.00%
$ 1.96 million $ 1,047
Mar 4, 5 PM $ 0.0333
-0.89%
$ 2 million $ 1,078
Mar 4, 4 PM $ 0.0343
+0.00%
$ -- $ 1,083
Mar 4, 12 PM $ 0.0349
+5.44%
$ 2.09 million $ 1,119
Mar 4, 11 AM $ 0.0325
+6.56%
$ 1.95 million $ 1,108
Mar 4, 9 AM $ 0.0306
-6.71%
$ 1.84 million $ 1,100
Mar 4, 8 AM $ 0.0328
+6.84%
$ 1.97 million $ 1,101
Mar 4, 7 AM $ 0.0304
-7.60%
$ 1.82 million $ 1,085
Mar 4, 6 AM $ 0.0313
+0.00%
$ 1.88 million $ 1,078
Mar 4, 5 AM $ 0.0305
-0.65%
$ 1.83 million $ 1,085
Mar 4, 4 AM $ 0.0308
+0.00%
$ 1.85 million $ 1,202
Mar 4, 3 AM $ 0.0319
-2.45%
$ 1.91 million $ 1,219
Mar 4, 2 AM $ 0.0329
+6.82%
$ 1.97 million $ 1,221
Mar 4, 1 AM $ 0.0318
-2.45%
$ 1.91 million $ 1,225
Mar 4, 12 AM $ 0.0326
-1.81%
$ 1.96 million $ 1,205
Mar 3, 11 PM $ 0.0337
-2.10%
$ 2.02 million $ 1,228
Mar 3, 10 PM $ 0.0351
+0.00%
$ 2.11 million $ 63
Mar 3, 9 PM $ 0.0351
+0.29%
$ 2.11 million $ 1,094
Mar 3, 8 PM $ 0.0356
+0.85%
$ 2.14 million $ 1,082
Mar 3, 7 PM $ 0.0338
+10.10%
$ 2.03 million $ 1,074
Mar 3, 6 PM $ 0.0303
-8.18%
$ 1.82 million $ 1,078
Mar 3, 5 PM $ 0.0317
-7.04%
$ 1.9 million $ 1,084
Mar 3, 4 PM $ 0.0314
-3.98%
$ 1.88 million $ 1,076
Mar 3, 3 PM $ 0.0335
-3.18%
$ 2.01 million $ 1,075