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

Beleave Inc (OP: BLEVF )

0.0001 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 (%)
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%)
Aug 01, 2018 0.9046 0.9103 0.8619 0.8640 22,468 -0.04(-4.58%)
Jul 31, 2018 0.9316 0.9316 0.8613 0.9055 27,665 -0.01(-1.47%)
Jul 30, 2018 0.8999 0.9300 0.8980 0.9190 29,048 +0.04(+4.43%)
Jul 27, 2018 0.8701 0.9000 0.8566 0.8800 30,000 +0.01(+1.17%)
Jul 26, 2018 0.9286 0.9378 0.8470 0.8698 81,479 -0.05(-5.89%)
Jul 25, 2018 0.9587 0.9587 0.9140 0.9243 30,702 +0.00(+0.11%)
Jul 24, 2018 0.9300 0.9383 0.9000 0.9233 32,250 -0.01(-0.72%)
Jul 23, 2018 0.9179 0.9790 0.8990 0.9300 57,797 +0.02(+2.20%)
Jul 20, 2018 0.9419 0.9700 0.9060 0.9100 37,127 -0.03(-3.09%)
Jul 19, 2018 0.9789 0.9929 0.9200 0.9390 30,972 -0.03(-3.16%)
Jul 18, 2018 0.9496 0.9900 0.9090 0.9696 22,859 +0.06(+6.43%)
Jul 17, 2018 0.8953 0.9410 0.8800 0.9110 81,185 -0.04(-4.00%)
Jul 16, 2018 0.9768 0.9949 0.9000 0.9490 94,598 -0.04(-4.14%)
Jul 13, 2018 1.030 1.030 0.9500 0.9900 127,632 -0.03(-2.94%)
Jul 12, 2018 1.040 0.9989 1.020 78,699 -0.00(-0.28%)
Jul 11, 2018 1.060 1.065 1.000 1.023 81,934 -0.04(-3.50%)
Jul 10, 2018 1.020 1.090 1.020 1.060 50,922 +0.02(+1.92%)
Jul 09, 2018 1.110 1.130 1.030 1.040 115,810 -0.04(-3.70%)
Jul 06, 2018 1.160 1.160 1.080 1.080 129,591 -0.05(-4.42%)
Jul 05, 2018 1.093 1.153 1.045 1.130 209,544 -0.03(-2.59%)
Jul 03, 2018 1.160 1.160 1.160 0 -0.07(-5.69%)
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.