Skip to main content
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 (%)
Nov 30, 2018 0.1129 0.1170 0.0955 0.0955 337,000 -0.02(-13.96%)
Nov 29, 2018 0.1073 0.1150 0.1029 0.1110 207,669 +0.00(+3.54%)
Nov 28, 2018 0.0940 0.1073 0.0940 0.1072 268,068 +0.01(+13.20%)
Nov 27, 2018 0.0980 0.1073 0.0947 0.0947 246,072 -0.01(-8.68%)
Nov 26, 2018 0.1147 0.1193 0.1037 0.1037 429,217 -0.01(-6.83%)
Nov 23, 2018 0.1090 0.1133 0.1038 0.1113 82,100 -0.00(-3.05%)
Nov 21, 2018 0.1148 0.1148 0.1148 0 +0.00(+2.50%)
Nov 20, 2018 0.1250 0.1273 0.1108 0.1120 785,847 -0.01(-6.67%)
Nov 19, 2018 0.1200 0.1300 0.1120 0.1200 287,336 -0.00(-0.33%)
Nov 16, 2018 0.1385 0.1411 0.1159 0.1204 575,300 -0.01(-10.48%)
Nov 15, 2018 0.1297 0.1399 0.1170 0.1345 596,818 +0.01(+6.24%)
Nov 14, 2018 0.1230 0.1328 0.1190 0.1266 273,990 +0.00(+0.88%)
Nov 13, 2018 0.1399 0.1417 0.1200 0.1255 308,607 -0.01(-8.99%)
Nov 12, 2018 0.1572 0.1640 0.1303 0.1379 650,722 -0.02(-10.45%)
Nov 09, 2018 0.1600 0.1728 0.1456 0.1540 709,000 -0.01(-3.75%)
Nov 08, 2018 0.1920 0.1960 0.1600 0.1600 290,646 -0.03(-15.79%)
Nov 07, 2018 0.1930 0.2000 0.1740 0.1900 901,764 +0.02(+8.94%)
Nov 06, 2018 0.1620 0.2503 0.1500 0.1744 1,221,588 -0.69(-79.84%)
Nov 05, 2018 0.7718 0.8811 0.7321 0.8650 277,103 +0.10(+12.82%)
Nov 02, 2018 0.7694 0.7694 0.7134 0.7667 55,200 +0.02(+2.47%)
Nov 01, 2018 0.7668 0.7668 0.7200 0.7482 58,276 +0.02(+2.92%)
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%)
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.