Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beleave Inc (OP: BLEVF )

N/A UNCHANGED
Last Price Updated: 1:04 PM EDT, Jul 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.7271 0.7467 0.7270 0.7270 32,027 +0.01(+0.94%)
Oct 30, 2018 0.7220 0.7567 0.6500 0.7202 53,285 +0.01(+1.87%)
Oct 29, 2018 0.7669 0.8127 0.6440 0.7070 80,116 -0.06(-8.36%)
Oct 26, 2018 0.8115 0.8115 0.7420 0.7715 70,800 -0.02(-1.96%)
Oct 25, 2018 0.7539 0.8100 0.7298 0.7869 131,070 +0.03(+3.35%)
Oct 24, 2018 0.7542 0.7995 0.7198 0.7614 34,159 +0.01(+1.93%)
Oct 23, 2018 0.7529 0.7780 0.5764 0.7470 342,686 -0.04(-5.20%)
Oct 22, 2018 0.8800 0.8827 0.7640 0.7880 141,444 -0.12(-13.41%)
Oct 19, 2018 0.9849 0.9980 0.9050 0.9100 85,000 -0.09(-9.00%)
Oct 18, 2018 1.060 1.060 0.9930 1.000 113,843 -0.03(-3.27%)
Oct 17, 2018 1.030 1.070 1.000 1.034 75,914 -0.02(-1.54%)
Oct 16, 2018 1.163 1.180 1.046 1.050 172,440 -0.09(-8.04%)
Oct 15, 2018 1.080 1.146 1.060 1.142 114,774 +0.09(+8.74%)
Oct 12, 2018 1.019 1.100 1.019 1.050 81,100 +0.03(+2.90%)
Oct 11, 2018 1.100 1.104 1.015 1.020 40,312 -0.06(-5.95%)
Oct 10, 2018 1.005 1.140 0.9900 1.085 365,867 +0.07(+7.43%)
Oct 09, 2018 1.010 1.030 0.9900 1.010 75,577 -0.02(-1.94%)
Oct 08, 2018 1.070 1.070 0.9801 1.030 67,298 +0.01(+0.88%)
Oct 05, 2018 1.049 1.071 1.020 1.021 67,900 -0.04(-3.68%)
Oct 04, 2018 1.067 1.100 1.040 1.060 24,307 -0.00(-0.05%)
Oct 03, 2018 1.080 1.091 1.040 1.060 107,446 +0.00(+0.02%)
Oct 02, 2018 1.105 1.110 1.060 1.060 95,083 -0.04(-3.61%)
Oct 01, 2018 1.128 1.150 1.100 1.100 68,374 -0.01(-0.80%)
Sep 28, 2018 1.105 1.154 1.060 1.109 124,000 +0.02(+1.80%)
Sep 27, 2018 1.114 1.115 1.070 1.089 45,233 -0.01(-0.97%)
Sep 26, 2018 1.142 1.142 1.084 1.100 104,913 -0.03(-2.65%)
Sep 25, 2018 1.163 1.163 1.115 1.130 88,779 -0.01(-0.96%)
Sep 24, 2018 1.220 1.220 1.124 1.141 132,513 -0.04(-3.31%)
Sep 21, 2018 1.170 1.217 1.150 1.180 125,800 -0.02(-1.67%)
Sep 20, 2018 1.220 1.220 1.135 1.200 147,810 +0.07(+6.53%)
Sep 19, 2018 1.230 1.240 1.090 1.126 185,673 -0.06(-5.38%)
Sep 18, 2018 1.150 1.210 1.119 1.190 110,314 +0.06(+5.35%)
Sep 17, 2018 1.140 1.200 1.125 1.130 120,694 +0.02(+1.99%)
Sep 14, 2018 1.087 1.130 1.060 1.108 136,900 -0.04(-3.49%)
Sep 13, 2018 1.190 1.203 1.120 1.148 124,560 -0.04(-3.20%)
Sep 12, 2018 1.205 1.220 1.157 1.186 104,910 -0.01(-0.55%)
Sep 11, 2018 1.181 1.200 1.152 1.193 131,353 -0.01(-0.62%)
Sep 10, 2018 1.220 1.260 1.197 1.200 122,764 -0.03(-2.72%)
Sep 07, 2018 1.180 1.260 1.150 1.234 137,200 +0.10(+8.50%)
Sep 06, 2018 1.201 1.201 1.120 1.137 93,128 -0.06(-5.26%)
Sep 05, 2018 1.226 1.240 1.160 1.200 237,998 -0.02(-1.48%)
Sep 04, 2018 1.223 1.250 1.210 1.218 142,152 -0.01(-0.85%)
Aug 31, 2018 1.228 1.228 1.228 0 -0.00(-0.08%)
Aug 30, 2018 1.237 1.260 1.204 1.230 224,403 -0.02(-1.62%)
Aug 29, 2018 1.219 1.263 1.187 1.250 195,949 +0.09(+7.68%)
Aug 28, 2018 1.198 1.240 1.130 1.161 269,307 -0.07(-5.64%)
Aug 27, 2018 1.277 1.300 1.183 1.230 318,323 -0.00(-0.19%)
Aug 24, 2018 1.220 1.260 1.172 1.232 192,200 +0.01(+1.01%)
Aug 23, 2018 1.283 1.310 1.210 1.220 261,772 -0.07(-5.38%)
Aug 22, 2018 1.198 1.289 1.180 1.289 394,484 +0.09(+7.57%)
Aug 21, 2018 1.070 1.199 1.040 1.199 600,211 +0.18(+17.51%)
Aug 20, 2018 0.9914 1.023 0.9621 1.020 285,210 +0.05(+5.30%)
Aug 17, 2018 0.8970 0.9687 0.8891 0.9687 132,800 +0.06(+6.90%)
Aug 16, 2018 0.9010 0.9252 0.8900 0.9062 102,386 +0.01(+1.27%)
Aug 15, 2018 0.8899 0.9232 0.8636 0.8948 126,663 +0.01(+0.65%)
Aug 14, 2018 0.9134 0.9454 0.8780 0.8890 154,641 -0.06(-6.01%)
Aug 13, 2018 0.9633 0.9796 0.9000 0.9458 143,228 -0.02(-1.88%)
Aug 10, 2018 1.003 1.047 0.9536 0.9639 134,800 -0.04(-3.91%)
Aug 09, 2018 0.9543 1.007 0.9543 1.003 127,178 +0.04(+4.49%)
Aug 08, 2018 0.9441 0.9660 0.9040 0.9600 138,826 +0.02(+2.24%)
Aug 07, 2018 0.9435 0.9596 0.9220 0.9390 81,649 +0.00(+0.30%)
Aug 06, 2018 0.9200 0.9362 0.9000 0.9362 152,645 +0.03(+2.88%)
Aug 03, 2018 0.9029 0.9200 0.8875 0.9100 20,400 +0.03(+3.62%)
Aug 02, 2018 0.8600 0.8990 0.8470 0.8782 22,310 +0.01(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.