Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beleave Inc (CSE: BE )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.0900 0.0900 0.0850 0.0900 311,016 +0.00(+5.88%)
May 30, 2019 0.0900 0.0900 0.0850 0.0850 453,810 -0.00(-5.56%)
May 29, 2019 0.0900 0.0900 0.0850 0.0900 435,698 +0.00(+0.00%)
May 28, 2019 0.0900 0.0950 0.0850 0.0900 1,084,924 -0.01(-5.26%)
May 27, 2019 0.0950 0.0950 0.0900 0.0950 691,544 +0.00(+0.00%)
May 24, 2019 0.0950 0.0950 0.0900 0.0950 490,297 -0.01(-5.00%)
May 23, 2019 0.1000 0.1000 0.0900 0.1000 461,550 +0.01(+11.11%)
May 22, 2019 0.0950 0.1000 0.0900 0.0900 469,554 +0.00(+0.00%)
May 21, 2019 0.0950 0.1000 0.0900 0.0900 705,410 -0.01(-10.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 16, 2019 0.0950 0.0950 0.0900 0.0950 503,047 +0.00(+0.00%)
May 15, 2019 0.1000 0.1000 0.0900 0.0950 2,939,899 +0.00(+0.00%)
May 14, 2019 0.1000 0.1000 0.0950 0.0950 888,227 -0.01(-5.00%)
May 13, 2019 0.1000 0.1000 0.0950 0.1000 125,108 +0.00(+0.00%)
May 10, 2019 0.1000 0.1000 0.0950 0.1000 425,621 +0.01(+5.26%)
May 09, 2019 0.1000 0.1000 0.0950 0.0950 1,281,114 -0.01(-5.00%)
May 08, 2019 0.0950 0.1000 0.0950 0.1000 623,631 +0.01(+5.26%)
May 07, 2019 0.1000 0.1000 0.0950 0.0950 328,689 +0.00(+0.00%)
May 06, 2019 0.0950 0.1000 0.0950 0.0950 723,492 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.0950 0.0950 292,387 -0.01(-5.00%)
May 02, 2019 0.1000 0.1000 0.0950 0.1000 1,005,987 +0.00(+0.00%)
May 01, 2019 0.1000 0.1050 0.1000 0.1000 534,171 +0.00(+0.00%)
Apr 30, 2019 0.1000 0.1050 0.1000 0.1000 896,430 +0.00(+0.00%)
Apr 29, 2019 0.1000 0.1050 0.0950 0.1000 983,186 +0.00(+0.00%)
Apr 26, 2019 0.1050 0.1050 0.0950 0.1000 455,725 +0.00(+0.00%)
Apr 25, 2019 0.1000 0.1050 0.1000 0.1000 553,862 -0.00(-4.76%)
Apr 24, 2019 0.1000 0.1050 0.1000 0.1050 1,368,247 +0.00(+5.00%)
Apr 23, 2019 0.1000 0.1050 0.0950 0.1000 2,086,756 +0.00(+0.00%)
Apr 22, 2019 0.1000 0.1050 0.0950 0.1000 965,268 +0.01(+5.26%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 17, 2019 0.1000 0.1000 0.0950 0.1000 636,727 +0.01(+5.26%)
Apr 16, 2019 0.1000 0.1050 0.0950 0.0950 1,075,202 -0.01(-5.00%)
Apr 15, 2019 0.1000 0.1050 0.1000 0.1000 1,206,218 +0.01(+5.26%)
Apr 12, 2019 0.0950 0.1050 0.0950 0.0950 1,592,073 -0.01(-5.00%)
Apr 11, 2019 0.1050 0.1050 0.1000 0.1000 2,248,249 -0.00(-4.76%)
Apr 10, 2019 0.1150 0.1150 0.1050 0.1050 3,432,144 -0.01(-4.55%)
Apr 09, 2019 0.1200 0.1250 0.1100 0.1100 6,219,173 -0.01(-8.33%)
Apr 08, 2019 0.1150 0.1200 0.1100 0.1200 9,784,479 +0.02(+20.00%)
Apr 05, 2019 0.0900 0.1100 0.0900 0.1000 10,843,631 +0.01(+17.65%)
Apr 04, 2019 0.0850 0.0850 0.0800 0.0850 566,839 +0.00(+0.00%)
Apr 03, 2019 0.0800 0.0900 0.0800 0.0850 2,629,251 +0.01(+6.25%)
Apr 02, 2019 0.0800 0.0850 0.0800 0.0800 646,539 -0.01(-5.88%)
Apr 01, 2019 0.0850 0.0850 0.0800 0.0850 744,245 +0.00(+0.00%)
Mar 29, 2019 0.0850 0.0850 0.0800 0.0850 836,106 +0.00(+0.00%)
Mar 28, 2019 0.0850 0.0900 0.0800 0.0850 1,443,775 -0.00(-5.56%)
Mar 27, 2019 0.0900 0.0900 0.0850 0.0900 490,451 +0.00(+0.00%)
Mar 26, 2019 0.0850 0.0900 0.0850 0.0900 1,244,811 +0.00(+0.00%)
Mar 25, 2019 0.0900 0.0900 0.0850 0.0900 1,410,881 +0.00(+0.00%)
Mar 22, 2019 0.0950 0.0950 0.0850 0.0900 2,053,105 +0.00(+0.00%)
Mar 21, 2019 0.0900 0.0950 0.0900 0.0900 1,043,238 +0.00(+0.00%)
Mar 20, 2019 0.0900 0.0950 0.0900 0.0900 1,389,950 -0.01(-5.26%)
Mar 19, 2019 0.0900 0.0950 0.0900 0.0950 1,183,133 +0.00(+0.00%)
Mar 18, 2019 0.0950 0.0950 0.0900 0.0950 907,466 +0.00(+0.00%)
Mar 15, 2019 0.0900 0.0950 0.0900 0.0950 1,490,878 +0.00(+0.00%)
Mar 14, 2019 0.0950 0.0950 0.0900 0.0950 1,184,253 +0.00(+0.00%)
Mar 13, 2019 0.0950 0.1000 0.0900 0.0950 986,404 +0.00(+0.00%)
Mar 12, 2019 0.1000 0.1000 0.0900 0.0950 1,071,684 +0.00(+0.00%)
Mar 11, 2019 0.1000 0.1000 0.0950 0.0950 1,366,999 +0.00(+0.00%)
Mar 08, 2019 0.0950 0.1000 0.0950 0.0950 1,080,355 +0.00(+0.00%)
Mar 07, 2019 0.1000 0.1050 0.0950 0.0950 1,798,163 -0.01(-5.00%)
Mar 06, 2019 0.1050 0.1100 0.1000 0.1000 1,568,820 -0.00(-4.76%)
Mar 05, 2019 0.1050 0.1100 0.1000 0.1050 1,391,346 +0.00(+0.00%)
Mar 04, 2019 0.1150 0.1150 0.1050 0.1050 2,262,057 +0.00(+0.00%)
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.