Beaver Coal Company Ltd (PK) Historical Data - BVERS | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Beaver Coal Company Ltd (PK) (BVERS)
Beaver Coal Company Ltd (PK) (BVERS) Historical

Beaver Coal Company Ltd (PK) (BVERS)

2,759.00

159.00

(6.12%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-141	-4.86206896552	2900	2900	2500	4	2607.69230769	CS
4	-491	-15.1076923077	3250	3250	2500	5	2750	CS
12	-616	-18.2518518519	3375	3400	2500	3	2956.42136585	CS
26	-341	-11	3100	3400	2500	3	3043.3812	CS
52	209	8.19607843137	2550	3400	2385	5	2784.44884309	CS
156	1284	87.0508474576	1475	3600	1360.0001	10	2299.40298276	CS
260	1408.01	104.220608591	1350.99	3600	1100	13	1784.95798151	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	2759	159	6.12	2759	2759	2759	1
1713389100	2600	100	4.00	2759	2759	2600	2
1713302400	2500	0	0.00	2500	2500	2500	0
1713216000	2500	-400	-13.79	2761	2761	2500	8
1712957160	2900	0	0.00	2900	2900	2900	3
1712870400	2900	0	0.00	2900	2900	2900	0
1712784000	2900	0	0.00	2900	2900	2900	0
1712697600	2900	0	0.00	2900	2900	2900	0
1712611200	2900	-350	-10.77	2943.05	2943.05	2900	9
1712352540	3250	0	0.00	3250	3250	3250	0
1712266140	3250	0	0.00	3250	3250	3250	0
1712179740	3250	0	0.00	3250	3250	3250	0
1712093340	3250	0	0.00	3250	3250	3250	0
1712006940	3250	0	0.00	3250	3250	3250	0
1711661340	3250	0	0.00	3250	3250	3250	0
1711574940	3250	0	0.00	3250	3250	3250	0
1711488540	3250	-10.3	-0.32	3250	3250	3250	1
1711402140	3260.296	0	0.00	3260.296	3260.296	3260.296	0
1711142940	3260.296	0	0.00	3260.296	3260.296	3260.296	0
1711056540	3260.296	0	0.00	3260.296	3260.296	3260.296	0
1710970140	3260.296	0	0.00	3260.296	3260.296	3260.296	0
1710883740	3260.296	-78.71	-2.36	3260.296	3260.296	3260.296	1
1710796800	3339.01	-10	-0.30	3339.01	3339.01	3339.01	1
1710538140	3349.01	0	0.00	3349.01	3349.01	3349.01	0
1710451740	3349.01	0	0.00	3349.01	3349.01	3349.01	0
1710365340	3349.01	0	0.00	3349.01	3349.01	3349.01	0
1710278940	3349.01	0	0.00	3349.01	3349.01	3349.01	0
1710192540	3349.01	-49.98	-1.47	3349.01	3349.01	3349.01	1
1709936880	3398.99	0	0.00	3398.99	3398.99	3398.99	0
1709850480	3398.99	0	0.00	3398.99	3398.99	3398.99	0
1709764080	3398.99	-0.01	-0.00	3398	3398.99	3398	4
1709677740	3399	0	0.00	3399	3399	3399	0
1709591340	3399	0	0.00	3399	3399	3399	0
1709332140	3399	0	0.00	3399	3399	3399	0
1709245740	3399	0	0.00	3399	3399	3399	0
1709159340	3399	0	0.00	3399	3399	3399	0
1709072940	3399	0	0.00	3399	3399	3399	1
1708986540	3399	0	0.00	3399	3399	3399	0
1708727340	3399	0	0.00	3399	3399	3399	0
1708640940	3399	0	0.00	3399	3399	3399	1
1708554000	3399	409	13.68	3399	3399	3399	1
1708468140	2990	0	0.00	2990	2990	2990	0
1708122540	2990	0	0.00	2990	2990	2990	0
1708036140	2990	0	0.00	2990	2990	2990	0
1707949740	2990	0	0.00	2990	2990	2990	0
1707863340	2990	0	0.00	2990	2990	2990	0
1707776940	2990	0	0.00	2990	2990	2990	0
1707517740	2990	0	0.00	2990	2990	2990	0
1707431340	2990	0	0.00	2990	2990	2990	0
1707344940	2990	0	0.00	2990	2990	2990	0
1707258540	2990	0	0.00	2990	2990	2990	0
1707172140	2990	0	0.00	2990	2990	2990	0
1706912940	2990	0	0.00	2990	2990	2990	0
1706826540	2990	-50	-1.64	2990	2990	2990	1
1706740140	3040	8	0.26	3040	3040	3040	1
1706653620	3032	0	0.00	3032	3032	3032	0
1706567220	3032	0	0.00	3032	3032	3032	0
1706308020	3032	0	0.00	3032	3032	3032	0
1706221620	3032	-367	-10.80	3375	3400	3000	6
1706135340	3399	49	1.46	3399	3399	3399	1
1706048400	3350	0	0.00	3350	3350	3350	4
1705962540	3350	30	0.90	3050	3350	3050	7
1705703340	3320	-79	-2.32	3320	3320	3320	3

Beaver Coal (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions