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 (%)
May 31, 2018 1.274 1.300 1.170 1.199 102,054 -0.09(-6.73%)
May 30, 2018 1.346 1.350 1.260 1.286 83,080 -0.03(-2.61%)
May 29, 2018 1.325 1.357 1.280 1.320 99,551 -0.01(-0.95%)
May 25, 2018 1.333 1.333 1.333 0 -0.04(-2.67%)
May 24, 2018 1.305 1.390 1.265 1.369 115,730 +0.06(+4.90%)
May 23, 2018 1.333 1.370 1.214 1.305 317,327 -0.08(-5.74%)
May 22, 2018 1.480 1.570 1.360 1.385 299,485 -0.13(-8.29%)
May 21, 2018 1.505 1.590 1.460 1.510 171,308 +0.05(+3.21%)
May 18, 2018 1.540 1.694 1.450 1.463 403,689 -0.08(-5.22%)
May 17, 2018 1.473 1.630 1.473 1.544 716,408 +0.08(+5.72%)
May 16, 2018 1.265 1.550 1.250 1.460 476,152 +0.20(+15.87%)
May 15, 2018 1.173 1.260 1.160 1.260 345,768 +0.12(+10.65%)
May 14, 2018 1.183 1.210 1.139 1.139 86,863 -0.01(-0.98%)
May 11, 2018 1.249 1.290 1.150 1.150 171,768 -0.09(-7.44%)
May 10, 2018 1.240 1.310 1.210 1.242 386,211 +0.06(+4.70%)
May 09, 2018 1.067 1.195 1.063 1.187 415,654 +0.14(+13.01%)
May 08, 2018 0.9685 1.110 0.9600 1.050 461,503 +0.11(+11.70%)
May 07, 2018 0.9691 0.9700 0.9399 0.9400 16,626 -0.01(-0.60%)
May 04, 2018 0.9700 0.9800 0.9444 0.9457 22,166 -0.01(-1.49%)
May 03, 2018 0.9783 1.026 0.9600 0.9600 100,481 +0.02(+1.71%)
May 02, 2018 0.9520 0.9860 0.9439 0.9439 26,016 -0.07(-6.54%)
May 01, 2018 1.050 1.075 1.000 1.010 18,443 -0.05(-4.72%)
Apr 30, 2018 1.098 1.122 1.060 1.060 13,044 -0.03(-2.37%)
Apr 27, 2018 1.128 1.128 1.086 1.086 2,610 -0.01(-0.96%)
Apr 26, 2018 1.179 1.179 1.064 1.096 7,770 -0.07(-5.68%)
Apr 25, 2018 1.173 1.173 1.115 1.162 17,000 -0.02(-1.51%)
Apr 24, 2018 1.240 1.240 1.178 1.180 4,074 -0.02(-1.67%)
Apr 23, 2018 1.244 1.249 1.194 1.200 17,876 -0.15(-11.11%)
Apr 20, 2018 1.365 1.365 1.350 1.350 1,562 -0.03(-1.89%)
Apr 19, 2018 1.438 1.438 1.376 1.376 8,227 -0.04(-3.10%)
Apr 18, 2018 1.380 1.420 1.380 1.420 2,132 +0.02(+1.43%)
Apr 17, 2018 1.499 1.500 1.397 1.400 14,724 -0.15(-9.54%)
Apr 16, 2018 1.646 1.720 1.548 1.548 14,035 -0.04(-2.67%)
Apr 13, 2018 1.552 1.620 1.552 1.590 2,391 +0.16(+11.19%)
Apr 12, 2018 1.356 1.450 1.356 1.430 3,733 +0.07(+4.98%)
Apr 11, 2018 1.388 1.388 1.362 1.362 1,000 +0.02(+1.44%)
Apr 10, 2018 1.343 1.343 1.343 1.343 1,000 -0.03(-1.91%)
Apr 09, 2018 1.387 1.389 1.369 1.369 1,682 +0.01(+0.85%)
Apr 06, 2018 1.345 1.357 1.340 1.357 940 -0.04(-2.62%)
Apr 05, 2018 1.439 1.439 1.394 1.394 1,500 +0.07(+5.17%)
Apr 04, 2018 1.406 1.406 1.325 1.325 8,063 -0.05(-3.98%)
Apr 03, 2018 1.550 1.550 1.380 1.380 4,357 -0.18(-11.51%)
Apr 02, 2018 1.674 1.710 1.540 1.560 4,619 -0.18(-10.55%)
Mar 29, 2018 1.744 1.744 1.744 0 +0.11(+6.97%)
Mar 28, 2018 1.614 1.684 1.604 1.630 4,240 -0.03(-1.81%)
Mar 27, 2018 1.742 1.760 1.660 1.660 1,120 -0.09(-5.12%)
Mar 26, 2018 1.820 1.820 1.750 1.750 2,541 -0.14(-7.41%)
Mar 23, 2018 1.881 1.932 1.881 1.890 3,700 +0.08(+4.44%)
Mar 22, 2018 1.880 1.880 1.810 1.810 1,130 -0.04(-2.18%)
Mar 21, 2018 1.870 1.870 1.850 1.850 320 +0.01(+0.52%)
Mar 20, 2018 1.840 1.840 1.840 1.840 600 -0.03(-1.51%)
Mar 19, 2018 1.870 1.870 1.837 1.869 720 -0.01(-0.78%)
Mar 16, 2018 1.840 1.890 1.840 1.883 780 +0.01(+0.71%)
Mar 15, 2018 1.859 1.870 1.850 1.870 2,824 +0.03(+1.47%)
Mar 14, 2018 1.840 1.890 1.830 1.843 3,862 -0.05(-2.51%)
Mar 13, 2018 1.890 1.890 1.890 1.890 435 +0.03(+1.66%)
Mar 12, 2018 1.914 1.920 1.859 1.859 6,355 -0.06(-3.16%)
Mar 09, 2018 1.957 1.957 1.883 1.920 13,740 -0.02(-1.19%)
Mar 08, 2018 1.670 1.980 1.670 1.943 13,727 +0.35(+22.34%)
Mar 07, 2018 1.621 1.621 1.588 1.588 240 -0.06(-3.74%)
Mar 06, 2018 1.650 1.650 1.648 1.650 2,210 +0.06(+3.78%)
Mar 05, 2018 1.600 1.643 1.590 1.590 5,748 -0.03(-1.81%)
Mar 02, 2018 1.603 1.627 1.560 1.619 6,305 -0.05(-3.04%)
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.