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 (%)
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%)
Jul 02, 2018 1.190 1.250 1.190 1.230 370,254 +0.14(+13.14%)
Jun 29, 2018 1.100 1.120 1.060 1.087 73,032 +0.01(+0.66%)
Jun 28, 2018 1.000 1.132 1.000 1.080 116,442 +0.06(+5.69%)
Jun 27, 2018 1.125 1.150 1.020 1.022 214,214 -0.11(-9.39%)
Jun 26, 2018 1.133 1.170 1.107 1.128 335,936 +0.03(+2.53%)
Jun 25, 2018 1.147 1.160 1.070 1.100 183,064 -0.05(-4.26%)
Jun 22, 2018 1.183 1.200 1.100 1.149 155,975 -0.04(-3.36%)
Jun 21, 2018 1.244 1.260 1.160 1.189 168,312 -0.06(-4.90%)
Jun 20, 2018 1.237 1.280 1.180 1.250 167,072 +0.04(+3.31%)
Jun 19, 2018 1.252 1.270 1.150 1.210 190,399 -0.03(-2.13%)
Jun 18, 2018 1.140 1.260 1.100 1.236 155,577 +0.10(+8.45%)
Jun 15, 2018 1.181 1.130 1.140 73,191 -0.02(-2.01%)
Jun 14, 2018 1.185 1.190 1.130 1.163 102,000 -0.02(-1.90%)
Jun 13, 2018 1.188 1.200 1.170 1.186 27,222 +0.01(+0.51%)
Jun 12, 2018 1.184 1.220 1.180 1.180 45,617 -0.05(-4.07%)
Jun 11, 2018 1.260 1.264 1.198 1.230 32,849 -0.03(-2.38%)
Jun 08, 2018 1.320 1.320 1.230 1.260 45,905 -0.04(-3.16%)
Jun 07, 2018 1.320 1.350 1.276 1.301 92,989 -0.04(-2.75%)
Jun 06, 2018 1.331 1.350 1.220 1.338 104,186 +0.05(+3.71%)
Jun 05, 2018 1.351 1.380 1.280 1.290 76,621 -0.07(-5.25%)
Jun 04, 2018 1.318 1.361 1.289 1.361 91,727 +0.08(+6.37%)
Jun 01, 2018 1.220 1.320 1.163 1.280 108,314 +0.08(+6.76%)
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%)
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.