Beaver Stock Historical Data

BRSK Page 59
Download
Date Close Price change Market cap Trading volume
Dec 10, 11 AM $ 0.0956
+2.03%
$ 5.74 million $ 14,008
Dec 10, 10 AM $ 0.095
-2.36%
$ 5.7 million $ 14,053
Dec 10, 9 AM $ 0.102
+0.00%
$ 6.09 million $ 14,125
Dec 10, 8 AM $ 0.103
+0.00%
$ 6.16 million $ 14,073
Dec 10, 7 AM $ 0.103
+3.19%
$ 6.21 million $ 14,007
Dec 10, 6 AM $ 0.102
+4.62%
$ 6.11 million $ 14,080
Dec 10, 5 AM $ 0.102
+0.89%
$ 6.1 million $ 14,195
Dec 10, 4 AM $ 0.104
+4.85%
$ 6.23 million $ 14,189
Dec 10, 3 AM $ 0.103
+0.00%
$ 6.16 million $ 14,276
Dec 10, 2 AM $ 0.103
+3.31%
$ 6.19 million $ 14,268
Dec 10, 1 AM $ 0.0998
-3.48%
$ 5.99 million $ 14,262
Dec 9, 11 PM $ 0.101
+0.00%
$ 6.04 million $ 14,445
Dec 9, 10 PM $ 0.101
+0.00%
$ 6.03 million $ 14,524
Dec 9, 9 PM $ 0.0975
-3.37%
$ 5.85 million $ 14,532
Dec 9, 8 PM $ 0.0937
+0.00%
$ 5.62 million $ 14,622
Dec 9, 7 PM $ 0.0865
-5.26%
$ 5.19 million $ 14,705
Dec 9, 6 PM $ 0.0935
-0.95%
$ 5.61 million $ 14,737
Dec 9, 5 PM $ 0.097
+0.00%
$ 5.82 million $ 14,969
Dec 9, 4 PM $ 0.101
+16.61%
$ 6.07 million $ 15,074
Dec 9, 3 PM $ 0.0819
+0.00%
$ 4.91 million $ 15,118
Dec 9, 2 PM $ 0.0962
+5.71%
$ 5.77 million $ 15,117
Dec 9, 1 PM $ 0.0894
+0.00%
$ 5.36 million $ 15,161
Dec 9, 12 PM $ 0.0873
+0.00%
$ 5.24 million $ 15,288
Dec 9, 11 AM $ 0.0882
-4.44%
$ 5.29 million $ 15,358
Dec 9, 10 AM $ 0.0929
+0.00%
$ 5.57 million $ 15,471
Dec 9, 9 AM $ 0.0935
+0.00%
$ 5.61 million $ 15,575
Dec 9, 7 AM $ 0.0966
+0.00%
$ 5.8 million $ 15,719
Dec 9, 6 AM $ 0.0965
+7.94%
$ 5.79 million $ 15,648
Dec 9, 5 AM $ 0.0914
+0.00%
$ 5.48 million $ 15,757
Dec 9, 4 AM $ 0.0947
-2.27%
$ 5.68 million $ 15,756
Dec 9, 3 AM $ 0.0943
-3.78%
$ 5.66 million $ 15,837
Dec 9, 2 AM $ 0.0951
+0.00%
$ 5.71 million $ 15,951
Dec 9, 1 AM $ 0.0925
-1.49%
$ 5.55 million $ 16,149
Dec 9, 12 AM $ 0.0897
-0.33%
$ 5.38 million $ 16,202
Dec 8, 11 PM $ 0.0943
+4.78%
$ 5.66 million $ 16,218
Dec 8, 10 PM $ 0.0945
+0.00%
$ 5.67 million $ 16,242
Dec 8, 9 PM $ 0.0951
+0.32%
$ 5.71 million $ 16,487
Dec 8, 8 PM $ 0.0948
-3.85%
$ 5.69 million $ 16,493
Dec 8, 7 PM $ 0.102
+6.24%
$ 6.13 million $ 16,480
Dec 8, 6 PM $ 0.101
-1.08%
$ 6.03 million $ 16,547
Dec 8, 5 PM $ 0.0966
+4.32%
$ 5.69 million $ 16,576
Dec 8, 4 PM $ 0.0908
-5.22%
$ 5.45 million $ 16,618
Dec 8, 3 PM $ 0.0914
+0.77%
$ 5.48 million $ 16,704
Dec 8, 2 PM $ 0.0956
-6.00%
$ 5.74 million $ 16,825
Dec 8, 1 PM $ 0.0991
-2.36%
$ 5.95 million $ 16,866
Dec 8, 11 AM $ 0.102
+0.00%
$ 6.1 million $ 16,872
Dec 8, 10 AM $ 0.102
+2.10%
$ 6.14 million $ 16,869
Dec 8, 9 AM $ 0.0965
-1.03%
$ 5.79 million $ 16,770
Dec 8, 8 AM $ 0.0975
-4.04%
$ 5.85 million $ 16,767
Dec 8, 7 AM $ 0.0982
-0.41%
$ 5.89 million $ 16,861