Beaver Stock Historical Data

BRSK Page 56
Download
Date Close Price change Market cap Trading volume
Dec 18, 2 AM $ 0.0697
-0.29%
$ 4.18 million $ 11,470
Dec 18, 1 AM $ 0.0693
-0.57%
$ 4.16 million $ 11,529
Dec 18, 12 AM $ 0.0697
+0.87%
$ 4.18 million $ 11,452
Dec 17, 11 PM $ 0.0697
-0.14%
$ 4.17 million $ 11,172
Dec 17, 10 PM $ 0.0698
+0.14%
$ 4.19 million $ 10,940
Dec 17, 9 PM $ 0.0695
+0.00%
$ 4.17 million $ 10,688
Dec 17, 8 PM $ 0.0699
+0.00%
$ 4.19 million $ 10,411
Dec 17, 7 PM $ 0.0699
+1.01%
$ 4.19 million $ 10,194
Dec 17, 6 PM $ 0.0692
-0.72%
$ 4.19 million $ 9,978
Dec 17, 5 PM $ 0.0695
+0.58%
$ 4.17 million $ 9,686
Dec 17, 4 PM $ 0.0698
+0.29%
$ 4.19 million $ 9,403
Dec 17, 3 PM $ 0.0696
+0.72%
$ 4.18 million $ 9,060
Dec 17, 2 PM $ 0.0697
+0.72%
$ 4.18 million $ 8,758
Dec 17, 1 PM $ 0.0694
+0.29%
$ 4.16 million $ 8,504
Dec 17, 12 PM $ 0.0698
+0.00%
$ 4.19 million $ 8,218
Dec 17, 11 AM $ 0.0698
+0.72%
$ 4.19 million $ 7,744
Dec 17, 10 AM $ 0.0693
-0.14%
$ 4.16 million $ 7,245
Dec 17, 9 AM $ 0.0696
-0.14%
$ 4.18 million $ 6,769
Dec 17, 8 AM $ 0.0694
-0.57%
$ 4.16 million $ 6,277
Dec 17, 7 AM $ 0.0696
+0.43%
$ 4.18 million $ 5,792
Dec 17, 1 AM $ 0.0654
-4.53%
$ 3.92 million $ 2,669
Dec 17, 12 AM $ 0.0675
+0.00%
$ 4.05 million $ 2,552
Dec 16, 11 PM $ 0.0676
+0.30%
$ 4.06 million $ 2,236
Dec 16, 10 PM $ 0.0664
+0.00%
$ 3.98 million $ 1,916
Dec 16, 9 PM $ 0.0666
-1.04%
$ 4 million $ 1,848
Dec 16, 8 PM $ 0.0687
+0.00%
$ 4.12 million $ 1,484
Dec 16, 7 PM $ 0.0675
+0.75%
$ 4.05 million $ 1,456
Dec 16, 6 PM $ 0.067
-2.47%
$ 4.02 million $ 1,215
Dec 16, 5 PM $ 0.0687
+3.31%
$ 4.12 million $ 1,016
Dec 16, 4 PM $ 0.0648
+6.93%
$ 3.89 million $ 768
Dec 16, 3 PM $ 0.0606
-0.49%
$ 3.64 million $ 594
Dec 16, 2 PM $ 0.0622
-1.27%
$ 3.73 million $ 402
Dec 16, 1 PM $ 0.0643
-0.31%
$ 3.86 million $ 304
Dec 16, 12 PM $ 0.055
+0.00%
$ 3.3 million $ 271
Dec 16, 11 AM $ 0.055
+0.00%
$ 3.3 million $ 722
Dec 16, 10 AM $ 0.055
+0.00%
$ 3.3 million $ 1,176
Dec 16, 9 AM $ 0.055
+0.00%
$ 3.3 million $ 1,568
Dec 16, 8 AM $ 0.055
+0.00%
$ 3.3 million $ 1,969
Dec 16, 7 AM $ 0.055
+0.00%
$ 3.3 million $ 2,479
Dec 16, 6 AM $ 0.055
+0.00%
$ 3.3 million $ 2,977
Dec 16, 5 AM $ 0.055
+0.00%
$ 3.3 million $ 3,466
Dec 16, 4 AM $ 0.055
+0.00%
$ 3.3 million $ 3,755
Dec 15, 10 PM $ 0.0666
+0.00%
$ 4 million $ 4,190
Dec 15, 9 PM $ 0.0666
+0.00%
$ 4 million $ 4,524
Dec 15, 8 PM $ 0.0666
+0.00%
$ 4 million $ 5,098
Dec 15, 7 PM $ 0.0666
+0.00%
$ 4 million $ 5,597
Dec 15, 6 PM $ 0.0666
+0.00%
$ 4 million $ 6,165
Dec 15, 5 PM $ 0.0666
+0.00%
$ 4 million $ 6,824
Dec 15, 4 PM $ 0.0666
+0.00%
$ 4 million $ 7,369
Dec 15, 3 PM $ 0.0666
+0.00%
$ 4 million $ 7,815