Beaver Stock Historical Data

BRSK Page 57
Download
Date Close Price change Market cap Trading volume
Dec 15, 3 PM $ 0.0666
+0.00%
$ 4 million $ 7,815
Dec 15, 2 PM $ 0.0666
-0.45%
$ 4 million $ 8,326
Dec 15, 1 PM $ 0.0679
+0.00%
$ 4.07 million $ 8,819
Dec 15, 12 PM $ 0.0672
+3.23%
$ 4.03 million $ 9,126
Dec 15, 11 AM $ 0.0651
-2.11%
$ 3.91 million $ 9,184
Dec 15, 10 AM $ 0.0664
+0.61%
$ 3.98 million $ 9,217
Dec 15, 9 AM $ 0.0681
+3.03%
$ 4.09 million $ 9,407
Dec 15, 8 AM $ 0.0659
+0.92%
$ 3.95 million $ 9,511
Dec 15, 7 AM $ 0.0653
-2.68%
$ 3.92 million $ 9,503
Dec 15, 6 AM $ 0.0662
-1.78%
$ 3.97 million $ 9,499
Dec 15, 5 AM $ 0.0674
-2.18%
$ 4.04 million $ 9,555
Dec 15, 4 AM $ 0.069
+0.00%
$ 4.14 million $ 9,758
Dec 14, 10 PM $ 0.0753
+0.00%
$ 4.52 million $ 12,740
Dec 14, 9 PM $ 0.0783
+0.00%
$ 4.7 million $ 12,611
Dec 14, 7 PM $ 0.0775
-1.77%
$ 4.65 million $ 12,468
Dec 14, 6 PM $ 0.0798
-3.27%
$ 4.79 million $ 12,453
Dec 14, 5 PM $ 0.084
+0.00%
$ 5.04 million $ 12,309
Dec 14, 4 PM $ 0.0843
+3.56%
$ 5.06 million $ 12,287
Dec 14, 3 PM $ 0.0826
+4.82%
$ 4.96 million $ 12,345
Dec 14, 2 PM $ 0.0756
+0.00%
$ 4.54 million $ 12,345
Dec 14, 1 PM $ 0.0757
-4.66%
$ 4.54 million $ 12,206
Dec 14, 12 PM $ 0.0782
+4.69%
$ 4.69 million $ 12,246
Dec 14, 11 AM $ 0.0752
+0.00%
$ -- $ 12,257
Dec 14, 10 AM $ 0.0763
-4.27%
$ 4.58 million $ 12,264
Dec 14, 9 AM $ 0.0791
+2.99%
$ 4.75 million $ 12,115
Dec 14, 8 AM $ 0.0767
+7.88%
$ 4.6 million $ 12,089
Dec 14, 7 AM $ 0.0727
-4.72%
$ 4.36 million $ 12,139
Dec 14, 6 AM $ 0.0756
+0.00%
$ -- $ 12,030
Dec 14, 5 AM $ 0.0779
-3.71%
$ 4.67 million $ 12,008
Dec 14, 4 AM $ 0.0813
+0.87%
$ 4.88 million $ 11,933
Dec 14, 3 AM $ 0.0799
-5.89%
$ 4.79 million $ 11,893
Dec 14, 2 AM $ 0.0828
-4.39%
$ 4.97 million $ 11,856
Dec 14, 1 AM $ 0.0842
+2.68%
$ 5.16 million $ 11,814
Dec 14, 12 AM $ 0.0814
-1.45%
$ 4.88 million $ 11,772
Dec 13, 11 PM $ 0.0789
-5.73%
$ 4.73 million $ 11,680
Dec 13, 10 PM $ 0.0809
+0.00%
$ 4.85 million $ 11,618
Dec 13, 9 PM $ 0.0773
-2.15%
$ 4.64 million $ 11,656
Dec 13, 8 PM $ 0.0796
+0.00%
$ 4.78 million $ 11,636
Dec 13, 7 PM $ 0.0791
-2.83%
$ 4.75 million $ 11,481
Dec 13, 6 PM $ 0.0829
+1.97%
$ 4.97 million $ 11,487
Dec 13, 12 PM $ 0.0876
+0.00%
$ 5.26 million $ 11,206
Dec 13, 11 AM $ 0.0866
+0.00%
$ 5.2 million $ 11,172
Dec 13, 10 AM $ 0.0854
+0.00%
$ 5.12 million $ 11,185
Dec 13, 9 AM $ 0.0864
+0.00%
$ 5.18 million $ 11,318
Dec 13, 8 AM $ 0.0822
+0.00%
$ 4.93 million $ 11,318
Dec 13, 7 AM $ 0.0842
+4.86%
$ 5.05 million $ 11,340
Dec 13, 4 AM $ 0.0781
+0.00%
$ 4.69 million $ 11,375
Dec 13, 2 AM $ 0.0804
-1.11%
$ 4.82 million $ 11,372
Dec 13, 1 AM $ 0.0782
+0.00%
$ 4.69 million $ 11,253
Dec 13, 12 AM $ 0.0755
+0.00%
$ 4.53 million $ 11,350