Skip to main content
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 (%)
Dec 31, 2018 0.0685 0.0751 0.0655 0.0751 306,500 +0.01(+10.44%)
Dec 28, 2018 0.0675 0.0711 0.0616 0.0680 801,000 +0.01(+11.48%)
Dec 27, 2018 0.0540 0.0750 0.0540 0.0610 555,396 +0.00(+7.96%)
Dec 26, 2018 0.0550 0.0600 0.0540 0.0565 206,693 +0.00(+4.63%)
Dec 24, 2018 0.0580 0.0620 0.0500 0.0540 648,000 -0.00(-5.76%)
Dec 21, 2018 0.0602 0.0650 0.0533 0.0573 1,466,400 -0.01(-16.23%)
Dec 20, 2018 0.0652 0.0722 0.0615 0.0684 527,140 -0.00(-2.29%)
Dec 19, 2018 0.0678 0.0753 0.0659 0.0700 113,396 -0.00(-5.41%)
Dec 18, 2018 0.0779 0.0779 0.0654 0.0740 276,133 -0.00(-2.25%)
Dec 17, 2018 0.0684 0.0801 0.0684 0.0757 222,220 -0.00(-5.49%)
Dec 14, 2018 0.0800 0.0801 0.0731 0.0801 217,500 +0.01(+6.80%)
Dec 13, 2018 0.0811 0.0848 0.0720 0.0750 251,399 -0.00(-3.85%)
Dec 12, 2018 0.0790 0.0827 0.0733 0.0780 163,536 -0.00(-1.27%)
Dec 11, 2018 0.0731 0.0861 0.0730 0.0790 297,023 -0.00(-4.01%)
Dec 10, 2018 0.0842 0.0899 0.0753 0.0823 260,687 +0.00(+6.06%)
Dec 07, 2018 0.0720 0.0852 0.0695 0.0776 509,000 +0.01(+12.79%)
Dec 06, 2018 0.0660 0.0691 0.0550 0.0688 830,142 -0.01(-7.40%)
Dec 04, 2018 0.0800 0.0845 0.0708 0.0743 363,800 -0.01(-10.05%)
Dec 03, 2018 0.1020 0.1020 0.0811 0.0826 569,512 -0.01(-13.51%)
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%)
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.