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 (%)
Nov 29, 2019 0.0250 0.0250 0.0160 0.0180 12,800 -0.01(-21.74%)
Nov 27, 2019 0.0139 0.0276 0.0139 0.0230 512,100 +0.00(+11.65%)
Nov 26, 2019 0.0244 0.0300 0.0200 0.0206 56,080 -0.00(-17.60%)
Nov 25, 2019 0.0206 0.0300 0.0206 0.0250 24,923 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0350 0.0176 0.0250 7,200 +0.00(+0.00%)
Nov 20, 2019 0.0250 0.0250 0.0250 0 +0.00(+20.77%)
Nov 19, 2019 0.0284 0.0284 0.0187 0.0207 32,384 -0.01(-28.62%)
Nov 18, 2019 0.0286 0.0332 0.0188 0.0290 64,690 +0.00(+1.40%)
Nov 15, 2019 0.0177 0.0322 0.0177 0.0286 29,400 +0.01(+61.58%)
Nov 14, 2019 0.0246 0.0332 0.0177 0.0177 31,285 -0.01(-36.79%)
Nov 13, 2019 0.0283 0.0302 0.0214 0.0280 423,001 -0.01(-15.66%)
Nov 12, 2019 0.0304 0.0400 0.0284 0.0332 12,291 -0.00(-1.78%)
Nov 11, 2019 0.0314 0.0338 0.0314 0.0338 1,566 -0.00(-2.03%)
Nov 08, 2019 0.0338 0.0360 0.0338 0.0345 6,200 +0.01(+40.24%)
Nov 07, 2019 0.0246 0.0339 0.0246 0.0246 44,973 -0.01(-18.00%)
Nov 06, 2019 0.0381 0.0400 0.0246 0.0300 16,706 -0.01(-14.29%)
Nov 05, 2019 0.0254 0.0393 0.0250 0.0350 9,862 +0.01(+29.63%)
Nov 04, 2019 0.0290 0.0400 0.0269 0.0270 42,346 -0.00(-10.00%)
Nov 01, 2019 0.0286 0.0400 0.0200 0.0300 194,700 +0.00(+4.90%)
Oct 31, 2019 0.0286 0.0380 0.0286 0.0286 174,397 -0.00(-1.38%)
Oct 30, 2019 0.0287 0.0324 0.0286 0.0290 19,971 -0.00(-9.37%)
Oct 29, 2019 0.0190 0.0320 0.0180 0.0320 43,100 +0.00(+6.67%)
Oct 28, 2019 0.0249 0.0300 0.0142 0.0300 53,253 +0.00(+20.00%)
Oct 25, 2019 0.0152 0.0287 0.0150 0.0250 73,300 +0.01(+25.00%)
Oct 24, 2019 0.0200 0.0200 0.0171 0.0200 12,520 +0.00(+16.96%)
Oct 23, 2019 0.0209 0.0240 0.0171 0.0171 48,055 -0.01(-25.65%)
Oct 22, 2019 0.0317 0.0325 0.0150 0.0230 155,889 -0.01(-23.33%)
Oct 21, 2019 0.0240 0.0300 0.0200 0.0300 102,890 +0.01(+25.00%)
Oct 18, 2019 0.0200 0.0240 0.0200 0.0240 13,400 +0.00(+3.00%)
Oct 17, 2019 0.0233 0.0233 0.0233 15 +0.00(+0.00%)
Oct 16, 2019 0.0150 0.0267 0.0146 0.0233 77,650 -0.00(-5.67%)
Oct 15, 2019 0.0210 0.0285 0.0150 0.0247 103,334 +0.00(+23.50%)
Oct 14, 2019 0.0200 0.0200 0.0200 0.0200 33,100 +0.00(+0.00%)
Oct 11, 2019 0.0230 0.0267 0.0200 0.0200 150,100 +0.00(+0.00%)
Oct 10, 2019 0.0265 0.0300 0.0141 0.0200 122,650 -0.01(-33.33%)
Oct 09, 2019 0.0210 0.0302 0.0210 0.0300 55,328 +0.01(+50.00%)
Oct 08, 2019 0.0205 0.0300 0.0194 0.0200 20,352 -0.01(-20.00%)
Oct 07, 2019 0.0303 0.0303 0.0200 0.0250 121,458 -0.00(-14.97%)
Oct 04, 2019 0.0186 0.0300 0.0164 0.0294 265,600 +0.01(+40.00%)
Oct 03, 2019 0.0300 0.0300 0.0186 0.0210 80,351 +0.00(+5.00%)
Oct 02, 2019 0.0246 0.0265 0.0167 0.0200 294,880 -0.00(-1.48%)
Oct 01, 2019 0.0262 0.0322 0.0187 0.0203 144,577 -0.01(-30.24%)
Sep 30, 2019 0.0252 0.0359 0.0252 0.0291 19,385 -0.00(-9.63%)
Sep 27, 2019 0.0252 0.0340 0.0250 0.0322 60,300 +0.00(+2.88%)
Sep 26, 2019 0.0359 0.0359 0.0310 0.0313 16,671 -0.00(-2.49%)
Sep 25, 2019 0.0266 0.0380 0.0262 0.0321 7,622 +0.01(+20.22%)
Sep 24, 2019 0.0322 0.0400 0.0250 0.0267 334,968 -0.01(-19.09%)
Sep 23, 2019 0.0300 0.0359 0.0262 0.0330 88,200 +0.00(+8.55%)
Sep 20, 2019 0.0358 0.0500 0.0300 0.0304 66,600 -0.00(-13.39%)
Sep 19, 2019 0.0389 0.0440 0.0305 0.0351 170,392 -0.00(-10.00%)
Sep 18, 2019 0.0388 0.0407 0.0300 0.0390 278,116 -0.00(-2.26%)
Sep 17, 2019 0.0464 0.0480 0.0390 0.0399 57,925 -0.01(-20.20%)
Sep 16, 2019 0.0380 0.0500 0.0365 0.0500 11,835 +0.01(+25.00%)
Sep 13, 2019 0.0450 0.0494 0.0400 0.0400 61,200 +0.00(+9.29%)
Sep 12, 2019 0.0382 0.0490 0.0366 0.0366 72,904 -0.00(-8.50%)
Sep 11, 2019 0.0420 0.0500 0.0366 0.0400 116,011 +0.00(+0.00%)
Sep 10, 2019 0.0490 0.0492 0.0400 0.0400 24,830 -0.00(-4.99%)
Sep 09, 2019 0.0421 0.0540 0.0360 0.0421 53,784 +0.00(+1.94%)
Sep 06, 2019 0.0436 0.0529 0.0390 0.0413 363,900 -0.00(-6.56%)
Sep 05, 2019 0.0542 0.0542 0.0400 0.0442 444,335 -0.01(-21.77%)
Sep 04, 2019 0.0500 0.0570 0.0500 0.0565 133,200 +0.00(+3.67%)
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.