Beaver Coal Company Ltd (PK) (BVERS)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 3050 | 3050 | 3050 | 1 | 3050 | CS |
| 12 | 48 | 1.59893404397 | 3002 | 3050 | 2620 | 8 | 2773.96190476 | CS |
| 26 | -200 | -6.15384615385 | 3250 | 3500 | 2500 | 14 | 3100.42070485 | CS |
| 52 | 265 | 9.51526032316 | 2785 | 3500 | 2500 | 8 | 3100.64143169 | CS |
| 156 | 1550 | 103.333333333 | 1500 | 3600 | 1500 | 9 | 2760.07724327 | CS |
| 260 | 1700 | 125.925925926 | 1350 | 3600 | 1100 | 13 | 1942.84169025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781280 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1726694880 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1726608480 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1726522080 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1726262880 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1726176480 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1726090080 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1726003680 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1725917280 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1725658080 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1725571680 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1725485280 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1725398880 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1725053280 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1724966880 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1724880480 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1724794080 | 3050 | 50 | 1.67 | 3050 | 3050 | 3050 | 1 |
| 1724707740 | 3000 | 0 | 0.00 | 3000 | 3000 | 3000 | 0 |
| 1724448540 | 3000 | 0 | 0.00 | 3000 | 3000 | 3000 | 0 |
| 1724362140 | 3000 | 0 | 0.00 | 3000 | 3000 | 3000 | 0 |
| 1724275740 | 3000 | 0 | 0.00 | 3000 | 3000 | 3000 | 0 |
| 1724189340 | 3000 | 0 | 0.00 | 3000 | 3000 | 3000 | 0 |
| 1724102940 | 3000 | 0 | 0.00 | 3000 | 3000 | 3000 | 0 |
| 1723843740 | 3000 | -50 | -1.64 | 3001 | 3036 | 3000 | 3 |
| 1723756920 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1723670520 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1723584120 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1723497720 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1723238520 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1723152120 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1723065720 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 7 |
| 1722979800 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1722893340 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1722634140 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1722547740 | 3050 | 0 | 0.00 | 3050 | 3050 | 3050 | 0 |
| 1722461340 | 3050 | 50 | 1.67 | 3050 | 3050 | 3050 | 1 |
| 1722374400 | 3000 | 0 | 0.00 | 3000 | 3000 | 3000 | 0 |
| 1722288000 | 3000 | 0 | 0.00 | 3000 | 3000 | 3000 | 0 |
| 1722028800 | 3000 | 0 | 0.00 | 3000 | 3000 | 3000 | 0 |
| 1721942400 | 3000 | 0 | 0.00 | 3000 | 3000 | 3000 | 1 |
| 1721856480 | 3000 | -2 | -0.07 | 3000 | 3000 | 3000 | 2 |
| 1721770140 | 3002 | 2 | 0.07 | 3002 | 3002 | 3002 | 1 |
| 1721683740 | 3000 | 49 | 1.66 | 3000 | 3000 | 3000 | 1 |
| 1721424000 | 2951 | 0 | 0.00 | 2951 | 2951 | 2951 | 0 |
| 1721337600 | 2951 | 0 | 0.00 | 2951 | 2951 | 2951 | 0 |
| 1721251200 | 2951 | 0 | 0.00 | 2951 | 2951 | 2951 | 0 |
| 1721164800 | 2951 | 0 | 0.00 | 2951 | 2951 | 2951 | 0 |
| 1721078400 | 2951 | 0 | 0.00 | 2951 | 2951 | 2951 | 0 |
| 1720819200 | 2951 | 231 | 8.49 | 2950 | 2951 | 2950 | 2 |
| 1720732800 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 0 |
| 1720646400 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 0 |
| 1720560000 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 0 |
| 1720473600 | 2720 | 15 | 0.55 | 2801 | 2801 | 2620 | 46 |
| 1720214640 | 2705 | -296 | -9.86 | 2801 | 2801 | 2705 | 38 |
| 1720041000 | 3001 | -499 | -14.26 | 3002 | 3002 | 3001 | 2 |
| 1719955440 | 3500 | 0 | 0.00 | 3500 | 3500 | 3500 | 0 |
| 1719869040 | 3500 | 0 | 0.00 | 3500 | 3500 | 3500 | 0 |
| 1719609840 | 3500 | 0 | 0.00 | 3500 | 3500 | 3500 | 0 |
| 1719523440 | 3500 | 0 | 0.00 | 3500 | 3500 | 3500 | 0 |
| 1719437040 | 3500 | 0 | 0.00 | 3500 | 3500 | 3500 | 0 |
| 1719350640 | 3500 | 0 | 0.00 | 3500 | 3500 | 3500 | 0 |
| 1719264240 | 3500 | 0 | 0.00 | 3500 | 3500 | 3500 | 0 |
| 1719005040 | 3500 | 0 | 0.00 | 3500 | 3500 | 3500 | 0 |
| 1718918640 | 3500 | 250 | 7.69 | 2615 | 3500 | 2615 | 110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
