Beaver Stock Historical Data

BRSK Page 55
Download
Date Close Price change Market cap Trading volume
Dec 20, 3 AM $ 0.0605
-4.57%
$ 3.63 million $ 5,081
Dec 20, 2 AM $ 0.0619
-0.16%
$ 3.71 million $ 5,090
Dec 20, 1 AM $ 0.0634
+5.32%
$ 3.8 million $ 5,089
Dec 20, 12 AM $ 0.061
-3.17%
$ 3.66 million $ 5,074
Dec 19, 11 PM $ 0.0653
-2.83%
$ 3.92 million $ 5,140
Dec 19, 10 PM $ 0.064
+2.73%
$ 3.84 million $ 5,190
Dec 19, 9 PM $ 0.0632
-0.16%
$ 3.79 million $ 5,197
Dec 19, 8 PM $ 0.0617
-2.22%
$ 3.7 million $ 5,199
Dec 19, 7 PM $ 0.0655
+0.00%
$ 3.93 million $ 5,173
Dec 19, 6 PM $ 0.0685
+1.18%
$ 4.11 million $ 5,142
Dec 19, 5 PM $ 0.0685
+9.08%
$ 4.11 million $ 5,097
Dec 19, 4 PM $ 0.0601
+0.00%
$ 3.61 million $ 5,041
Dec 19, 3 PM $ 0.0601
-1.96%
$ 3.61 million $ 4,959
Dec 19, 2 PM $ 0.0613
-10.25%
$ 3.68 million $ 4,972
Dec 19, 1 PM $ 0.0662
+3.76%
$ 3.97 million $ 5,021
Dec 19, 12 PM $ 0.064
-1.69%
$ 3.84 million $ 5,051
Dec 19, 11 AM $ 0.0624
-7.69%
$ 3.74 million $ 5,029
Dec 19, 10 AM $ 0.0669
-1.18%
$ 4.01 million $ 5,276
Dec 19, 9 AM $ 0.0674
+0.75%
$ 4.04 million $ 5,527
Dec 19, 8 AM $ 0.065
+4.33%
$ 3.9 million $ 5,762
Dec 19, 7 AM $ 0.0611
+0.00%
$ 3.67 million $ 6,361
Dec 19, 6 AM $ 0.068
+3.66%
$ 4.08 million $ 6,482
Dec 19, 5 AM $ 0.0679
+1.34%
$ 4.07 million $ 6,696
Dec 19, 4 AM $ 0.0646
-2.86%
$ 3.88 million $ 7,026
Dec 19, 3 AM $ 0.0675
+10.29%
$ 4.05 million $ 7,253
Dec 19, 2 AM $ 0.0631
-1.71%
$ 3.79 million $ 7,490
Dec 19, 1 AM $ 0.0627
-8.73%
$ 3.76 million $ 7,748
Dec 19, 12 AM $ 0.0666
-0.75%
$ 4 million $ 8,051
Dec 18, 11 PM $ 0.0686
+3.00%
$ 4.12 million $ 8,177
Dec 18, 10 PM $ 0.0683
+2.40%
$ 4.1 million $ 8,438
Dec 18, 9 PM $ 0.0667
+7.75%
$ 4 million $ 8,656
Dec 18, 8 PM $ 0.0619
-3.88%
$ 3.71 million $ 8,865
Dec 18, 7 PM $ 0.0644
-3.59%
$ 3.86 million $ 9,077
Dec 18, 6 PM $ 0.0685
+2.70%
$ 4.11 million $ 9,453
Dec 18, 5 PM $ 0.0668
+8.44%
$ 4.01 million $ 9,755
Dec 18, 4 PM $ 0.0616
+0.65%
$ 3.7 million $ 9,986
Dec 18, 3 PM $ 0.0601
-8.52%
$ 3.61 million $ 10,380
Dec 18, 2 PM $ 0.0648
-3.14%
$ 3.89 million $ 10,639
Dec 18, 1 PM $ 0.0688
+0.00%
$ 4.13 million $ 10,796
Dec 18, 12 PM $ 0.0648
-3.43%
$ 3.89 million $ 11,104
Dec 18, 11 AM $ 0.0671
-3.03%
$ 4.03 million $ 11,415
Dec 18, 10 AM $ 0.0692
-1.00%
$ 4.15 million $ 11,481
Dec 18, 9 AM $ 0.0699
+0.58%
$ 4.19 million $ 11,456
Dec 18, 8 AM $ 0.0698
+0.43%
$ 4.19 million $ 11,510
Dec 18, 7 AM $ 0.0699
+0.87%
$ 4.19 million $ 11,465
Dec 18, 6 AM $ 0.0693
-0.72%
$ 4.16 million $ 11,389
Dec 18, 5 AM $ 0.0698
+0.58%
$ 4.16 million $ 11,445
Dec 18, 4 AM $ 0.0691
-0.86%
$ 4.15 million $ 11,467
Dec 18, 3 AM $ 0.0696
+0.43%
$ 4.18 million $ 11,482
Dec 18, 2 AM $ 0.0697
-0.29%
$ 4.18 million $ 11,470