OTC Markets OTCPK - Delayed Quote USD

Beaver Coal Company, Limited (BVERS)

Compare
3,250.00
+25.00
+(0.78%)
At close: January 17 at 2:50:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253,250.003,250.003,250.003,250.003,250.005
Jan 16, 20253,225.003,225.003,225.003,225.003,225.00-
Jan 15, 20253,225.003,225.003,225.003,225.003,225.00-
Jan 14, 20253,225.003,225.003,225.003,225.003,225.00-
Jan 13, 20253,200.003,225.003,200.003,225.003,225.005
Jan 10, 20253,200.003,200.003,175.003,175.003,175.009
Jan 8, 20253,375.003,375.003,375.003,375.003,375.00-
Jan 7, 20253,375.003,375.003,375.003,375.003,375.00-
Jan 6, 20253,375.003,375.003,375.003,375.003,375.00-
Jan 3, 20253,375.003,375.003,375.003,375.003,375.00-
Jan 2, 20253,375.003,375.003,375.003,375.003,375.003
Dec 31, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 30, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 27, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 26, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 24, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 23, 20243,300.003,400.003,300.003,400.003,400.002
Dec 20, 20243,150.003,150.003,150.003,150.003,150.00-
Dec 19, 2024 55.00 Dividend
Dec 19, 20243,150.003,150.003,150.003,150.003,150.00-
Dec 18, 20243,350.003,350.003,150.003,150.003,095.0035
Dec 17, 20243,350.003,350.003,350.003,350.003,291.514
Dec 16, 20243,350.003,350.003,350.003,350.003,291.51-
Dec 13, 20243,350.003,350.003,350.003,350.003,291.51-
Dec 12, 20243,350.003,350.003,350.003,350.003,291.51-
Dec 11, 20243,350.003,350.003,350.003,350.003,291.51-
Dec 10, 20243,350.003,350.003,350.003,350.003,291.513
Dec 9, 20243,300.003,300.003,300.003,300.003,242.38-
Dec 6, 20243,300.003,300.003,300.003,300.003,242.38-
Dec 5, 20243,300.003,800.003,300.003,300.003,242.383
Dec 4, 20243,300.003,300.003,300.003,300.003,242.38-
Dec 3, 20243,300.003,300.003,300.003,300.003,242.38-
Dec 2, 20243,300.003,300.003,300.003,300.003,242.38-
Nov 29, 20243,300.003,300.003,300.003,300.003,242.383
Nov 27, 20243,300.003,300.003,300.003,300.003,242.38-
Nov 26, 20243,350.003,362.503,300.003,300.003,242.3813
Nov 25, 20243,350.003,350.003,350.003,350.003,291.51-
Nov 22, 20243,350.003,350.003,350.003,350.003,291.5114
Nov 21, 20243,400.003,400.003,350.003,350.003,291.515
Nov 20, 20243,101.003,101.003,101.003,101.003,046.86-
Nov 19, 20243,101.003,101.003,101.003,101.003,046.86-
Nov 18, 20243,150.003,200.003,101.003,101.003,046.864
Nov 15, 20243,101.003,101.003,101.003,101.003,046.86-
Nov 14, 20243,101.003,101.003,101.003,101.003,046.86-
Nov 13, 20243,101.003,101.003,101.003,101.003,046.861
Nov 12, 20243,150.003,150.003,150.003,150.003,095.001
Nov 11, 20243,150.003,150.003,150.003,150.003,095.001
Nov 8, 20243,130.003,130.003,130.003,130.003,075.35-
Nov 7, 20243,150.003,150.003,130.003,130.003,075.352
Nov 6, 20243,050.003,050.003,050.003,050.002,996.75-
Nov 5, 20243,050.003,050.003,050.003,050.002,996.75-
Nov 4, 20243,050.003,050.003,050.003,050.002,996.75-
Nov 1, 20243,050.003,050.003,050.003,050.002,996.75-
Oct 31, 20243,050.003,050.003,050.003,050.002,996.75-
Oct 30, 20243,050.003,050.003,050.003,050.002,996.75-
Oct 29, 20243,050.003,050.003,050.003,050.002,996.751
Oct 28, 20243,101.003,103.453,100.003,100.003,045.8719
Oct 25, 20243,100.003,100.003,100.003,100.003,045.873
Oct 24, 20243,105.003,300.003,068.203,068.203,014.638
Oct 23, 20242,950.002,950.002,950.002,950.002,898.49-
Oct 22, 20242,950.002,950.002,950.002,950.002,898.49-
Oct 21, 20242,950.002,950.002,950.002,950.002,898.49-
Oct 18, 20242,950.002,950.002,950.002,950.002,898.49-
Oct 17, 20242,950.002,950.002,950.002,950.002,898.49-
Oct 16, 20242,950.002,950.002,950.002,950.002,898.49-
Oct 15, 20242,950.002,950.002,950.002,950.002,898.49-
Oct 14, 20242,951.002,951.002,937.502,950.002,898.495
Oct 11, 20242,900.002,900.002,900.002,900.002,849.36-
Oct 10, 20242,900.002,900.002,900.002,900.002,849.36-
Oct 9, 20242,900.002,900.002,900.002,900.002,849.36-
Oct 8, 20242,900.002,900.002,900.002,900.002,849.36-
Oct 7, 20242,900.002,900.002,900.002,900.002,849.36-
Oct 4, 20242,900.002,900.002,900.002,900.002,849.3610
Oct 3, 20242,836.002,836.002,836.002,836.002,786.48-
Oct 2, 20243,300.003,300.002,836.002,836.002,786.487
Oct 1, 20243,050.003,050.003,050.003,050.002,996.75-
Sep 30, 20243,050.003,050.003,050.003,050.002,996.75-
Sep 27, 20243,050.003,050.003,050.003,050.002,996.75-
Sep 26, 20243,050.003,050.003,050.003,050.002,996.75-
Sep 25, 20243,050.003,050.003,050.003,050.002,996.75-
Sep 24, 20243,050.003,050.003,050.003,050.002,996.75-
Sep 23, 20243,050.003,050.003,050.003,050.002,996.75-
Sep 20, 20243,050.003,050.003,050.003,050.002,996.75-
Sep 19, 2024 65.00 Dividend
Sep 19, 20243,050.003,050.003,050.003,050.002,996.75-
Sep 18, 20243,050.003,050.003,050.003,050.002,932.88-
Sep 17, 20243,050.003,050.003,050.003,050.002,932.88-
Sep 16, 20243,050.003,050.003,050.003,050.002,932.88-
Sep 13, 20243,050.003,050.003,050.003,050.002,932.88-
Sep 12, 20243,050.003,050.003,050.003,050.002,932.88-
Sep 11, 20243,050.003,050.003,050.003,050.002,932.88-
Sep 10, 20243,050.003,050.003,050.003,050.002,932.88-
Sep 9, 20243,050.003,050.003,050.003,050.002,932.88-
Sep 6, 20243,050.003,050.003,050.003,050.002,932.88-
Sep 5, 20243,050.003,050.003,050.003,050.002,932.88-
Sep 4, 20243,050.003,050.003,050.003,050.002,932.88-
Sep 3, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 30, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 29, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 28, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 27, 20243,050.003,050.003,050.003,050.002,932.881
Aug 26, 20243,000.003,000.003,000.003,000.002,884.80-
Aug 23, 20243,000.003,000.003,000.003,000.002,884.80-
Aug 22, 20243,000.003,000.003,000.003,000.002,884.80-
Aug 21, 20243,000.003,000.003,000.003,000.002,884.80-
Aug 20, 20243,000.003,000.003,000.003,000.002,884.80-
Aug 19, 20243,000.003,000.003,000.003,000.002,884.80-
Aug 16, 20243,001.003,036.003,000.003,000.002,884.803
Aug 15, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 14, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 13, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 12, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 9, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 8, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 7, 20243,050.003,050.003,050.003,050.002,932.887
Aug 6, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 5, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 2, 20243,050.003,050.003,050.003,050.002,932.88-
Aug 1, 20243,050.003,050.003,050.003,050.002,932.88-
Jul 31, 20243,050.003,050.003,050.003,050.002,932.881
Jul 30, 20243,000.003,000.003,000.003,000.002,884.80-
Jul 29, 20243,000.003,000.003,000.003,000.002,884.80-
Jul 26, 20243,000.003,000.003,000.003,000.002,884.80-
Jul 25, 20243,000.003,000.003,000.003,000.002,884.801
Jul 24, 20243,000.003,000.003,000.003,000.002,884.802
Jul 23, 20243,002.003,002.003,002.003,002.002,886.721
Jul 22, 20243,000.003,000.003,000.003,000.002,884.801
Jul 19, 20242,951.002,951.002,951.002,951.002,837.68-
Jul 18, 20242,951.002,951.002,951.002,951.002,837.68-
Jul 17, 20242,951.002,951.002,951.002,951.002,837.68-
Jul 16, 20242,951.002,951.002,951.002,951.002,837.68-
Jul 15, 20242,951.002,951.002,951.002,951.002,837.68-
Jul 12, 20242,950.002,951.002,950.002,951.002,837.682
Jul 11, 20242,720.002,720.002,720.002,720.002,615.55-
Jul 10, 20242,720.002,720.002,720.002,720.002,615.55-
Jul 9, 20242,720.002,720.002,720.002,720.002,615.55-
Jul 8, 20242,801.002,801.002,620.002,720.002,615.5546
Jul 5, 20242,801.002,801.002,705.002,705.002,601.1338
Jul 3, 20243,002.003,002.003,001.003,001.002,885.762
Jul 2, 20243,500.003,500.003,500.003,500.003,365.60-
Jul 1, 20243,500.003,500.003,500.003,500.003,365.60-
Jun 28, 20243,500.003,500.003,500.003,500.003,365.60-
Jun 27, 20243,500.003,500.003,500.003,500.003,365.60-
Jun 26, 20243,500.003,500.003,500.003,500.003,365.60-
Jun 25, 20243,500.003,500.003,500.003,500.003,365.60-
Jun 24, 20243,500.003,500.003,500.003,500.003,365.60-
Jun 21, 20243,500.003,500.003,500.003,500.003,365.60-
Jun 20, 2024 110.00 Dividend
Jun 20, 20242,800.003,500.002,615.003,500.003,365.60110
Jun 18, 20243,250.003,250.003,250.003,250.003,019.43137
Jun 17, 20243,250.003,250.003,250.003,250.003,019.431
Jun 14, 20243,200.003,250.003,200.003,250.003,019.433
Jun 13, 20243,250.003,250.003,250.003,250.003,019.43-
Jun 12, 20243,250.003,250.003,250.003,250.003,019.43-
Jun 11, 20243,250.003,250.003,250.003,250.003,019.43-
Jun 10, 20243,250.003,250.003,250.003,250.003,019.43-
Jun 7, 20243,200.003,250.003,200.003,250.003,019.434
Jun 6, 20243,150.003,150.003,150.003,150.002,926.52-
Jun 5, 20243,150.003,150.003,150.003,150.002,926.52-
Jun 4, 20243,150.003,150.003,150.003,150.002,926.52-
Jun 3, 20243,150.003,150.003,150.003,150.002,926.52-
May 31, 20243,150.003,150.003,150.003,150.002,926.52-
May 30, 20243,150.003,150.003,150.003,150.002,926.52-
May 29, 20243,150.003,150.003,150.003,150.002,926.52-
May 28, 20243,150.003,150.003,150.003,150.002,926.52-
May 24, 20243,150.003,150.003,150.003,150.002,926.52-
May 23, 20243,150.003,150.003,150.003,150.002,926.52-
May 22, 20243,150.003,150.003,150.003,150.002,926.52-
May 21, 20243,150.003,150.003,150.003,150.002,926.52-
May 20, 20243,150.003,150.003,150.003,150.002,926.52-
May 17, 20243,150.003,150.003,150.003,150.002,926.523
May 16, 20242,761.002,761.002,761.002,761.002,565.12-
May 15, 20242,761.002,761.002,761.002,761.002,565.12-
May 14, 20242,761.002,761.002,761.002,761.002,565.12-
May 13, 20242,761.002,761.002,761.002,761.002,565.12-
May 10, 20242,761.002,761.002,761.002,761.002,565.12-
May 9, 20242,761.002,761.002,761.002,761.002,565.12-
May 8, 20242,761.002,761.002,761.002,761.002,565.12-
May 7, 20242,761.002,761.002,761.002,761.002,565.12-
May 6, 20242,761.002,761.002,761.002,761.002,565.12-
May 3, 20242,761.002,761.002,761.002,761.002,565.12-
May 2, 20242,761.002,761.002,761.002,761.002,565.12-
May 1, 20242,761.002,761.002,761.002,761.002,565.12-
Apr 30, 20242,761.002,761.002,761.002,761.002,565.12-
Apr 29, 20242,761.002,761.002,761.002,761.002,565.12-
Apr 26, 20242,761.002,761.002,761.002,761.002,565.126
Apr 25, 20242,750.002,750.002,750.002,750.002,554.90-
Apr 24, 20242,750.002,750.002,750.002,750.002,554.90-
Apr 23, 20242,761.002,761.002,749.002,750.002,554.9052
Apr 22, 20242,750.002,750.002,750.002,750.002,554.905
Apr 19, 20242,700.002,700.002,700.002,700.002,508.453
Apr 18, 20242,759.002,759.002,759.002,759.002,563.261
Apr 17, 20242,759.002,759.002,600.002,600.002,415.542
Apr 16, 20242,500.002,500.002,500.002,500.002,322.63-
Apr 15, 20242,761.002,761.002,500.002,500.002,322.638
Apr 12, 20242,900.002,900.002,900.002,900.002,694.263
Apr 11, 20242,900.002,900.002,900.002,900.002,694.26-
Apr 10, 20242,900.002,900.002,900.002,900.002,694.26-
Apr 9, 20242,900.002,900.002,900.002,900.002,694.26-
Apr 8, 20242,943.052,943.052,900.002,900.002,694.269
Apr 5, 20243,250.003,250.003,250.003,250.003,019.43-
Apr 4, 20243,250.003,250.003,250.003,250.003,019.43-
Apr 3, 20243,250.003,250.003,250.003,250.003,019.43-
Apr 2, 20243,250.003,250.003,250.003,250.003,019.43-
Apr 1, 20243,250.003,250.003,250.003,250.003,019.43-
Mar 28, 20243,250.003,250.003,250.003,250.003,019.43-
Mar 27, 20243,250.003,250.003,250.003,250.003,019.43-
Mar 26, 20243,250.003,250.003,250.003,250.003,019.431
Mar 25, 20243,260.303,260.303,260.303,260.303,028.99-
Mar 22, 20243,260.303,260.303,260.303,260.303,028.99-
Mar 21, 20243,260.303,260.303,260.303,260.303,028.99-
Mar 20, 2024 75.00 Dividend
Mar 20, 20243,260.303,260.303,260.303,260.303,028.99-
Mar 19, 20243,260.303,260.303,260.303,260.302,959.311
Mar 18, 20243,339.013,339.013,339.013,339.013,030.761
Mar 15, 20243,349.013,349.013,349.013,349.013,039.84-
Mar 14, 20243,349.013,349.013,349.013,349.013,039.84-
Mar 13, 20243,349.013,349.013,349.013,349.013,039.84-
Mar 12, 20243,349.013,349.013,349.013,349.013,039.84-
Mar 11, 20243,349.013,349.013,349.013,349.013,039.841
Mar 8, 20243,398.993,398.993,398.993,398.993,085.20-
Mar 7, 20243,398.993,398.993,398.993,398.993,085.20-
Mar 6, 20243,398.003,398.993,398.003,398.993,085.204
Mar 5, 20243,399.003,399.003,399.003,399.003,085.21-
Mar 4, 20243,399.003,399.003,399.003,399.003,085.21-
Mar 1, 20243,399.003,399.003,399.003,399.003,085.21-
Feb 29, 20243,399.003,399.003,399.003,399.003,085.21-
Feb 28, 20243,399.003,399.003,399.003,399.003,085.21-
Feb 27, 20243,399.003,399.003,399.003,399.003,085.211
Feb 26, 20243,399.003,399.003,399.003,399.003,085.21-
Feb 23, 20243,399.003,399.003,399.003,399.003,085.21-
Feb 22, 20243,399.003,399.003,399.003,399.003,085.211
Feb 21, 20243,399.003,399.003,399.003,399.003,085.211
Feb 20, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 16, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 15, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 14, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 13, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 12, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 9, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 8, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 7, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 6, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 5, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 2, 20242,990.002,990.002,990.002,990.002,713.97-
Feb 1, 20242,990.002,990.002,990.002,990.002,713.971
Jan 31, 20243,040.003,040.003,040.003,040.002,759.351
Jan 30, 20243,032.003,032.003,032.003,032.002,752.09-
Jan 29, 20243,032.003,032.003,032.003,032.002,752.09-
Jan 26, 20243,032.003,032.003,032.003,032.002,752.09-
Jan 25, 20243,375.003,400.003,000.003,032.002,752.096
Jan 24, 20243,399.003,399.003,399.003,399.003,085.211
Jan 23, 20243,350.003,350.003,350.003,350.003,040.734
Jan 22, 20243,050.003,350.003,050.003,350.003,040.737
Jan 19, 20243,320.003,320.003,320.003,320.003,013.503
Jan 18, 20243,399.003,399.003,399.003,399.003,085.21-

Related Tickers

AZLCZ Aztec Land and Cattle Company, Limited
932.80
-0.77%
 
GBR New Concept Energy, Inc.
1.1840
-1.33%
 
IWG.L International Workplace Group plc
163.70
-1.74%
 
DOUG Douglas Elliman Inc.
1.7900
0.00%
 
XHG XChange TEC.INC
1.1400
+23.91%
 
OPEN Opendoor Technologies Inc.
1.4400
-6.49%