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 (%)
Dec 31, 2019 0.0076 0.0230 0.0076 0.0076 107,000 -0.00(-36.67%)
Dec 30, 2019 0.0075 0.0148 0.0075 0.0120 278,925 -0.01(-38.46%)
Dec 27, 2019 0.0164 0.0195 0.0065 0.0195 113,300 +0.00(+8.33%)
Dec 26, 2019 0.0180 0.0180 0.0180 35 +0.00(+0.00%)
Dec 24, 2019 0.0180 0.0230 0.0100 0.0180 432,100 +0.00(+4.65%)
Dec 23, 2019 0.0180 0.0230 0.0074 0.0172 142,246 +0.00(+0.58%)
Dec 20, 2019 0.0210 0.0300 0.0130 0.0171 298,000 -0.00(-0.58%)
Dec 19, 2019 0.0120 0.0248 0.0120 0.0172 63,310 +0.00(+30.30%)
Dec 18, 2019 0.0176 0.0200 0.0132 0.0132 65,850 -0.01(-34.00%)
Dec 17, 2019 0.0171 0.0238 0.0114 0.0200 106,775 +0.00(+18.34%)
Dec 16, 2019 0.0103 0.0200 0.0103 0.0169 148,215 +0.00(+28.03%)
Dec 13, 2019 0.0209 0.0280 0.0132 0.0132 60,500 -0.01(-37.14%)
Dec 12, 2019 0.0132 0.0247 0.0102 0.0210 57,891 +0.00(+23.53%)
Dec 11, 2019 0.0170 0.0285 0.0102 0.0170 13,800 -0.00(-15.00%)
Dec 10, 2019 0.0169 0.0247 0.0169 0.0200 36,175 +0.00(+18.34%)
Dec 09, 2019 0.0208 0.0208 0.0150 0.0169 125,478 -0.00(-11.05%)
Dec 06, 2019 0.0190 0.0246 0.0190 0.0190 74,400 +0.00(+35.71%)
Dec 05, 2019 0.0266 0.0266 0.0140 0.0140 135,100 -0.00(-6.67%)
Dec 04, 2019 0.0139 0.0246 0.0131 0.0150 78,899 -0.01(-48.10%)
Dec 03, 2019 0.0275 0.0289 0.0168 0.0289 173,703 -0.00(-3.67%)
Dec 02, 2019 0.0186 0.0300 0.0138 0.0300 655,083 +0.01(+66.67%)
Nov 29, 2019 0.0250 0.0250 0.0160 0.0180 12,800 -0.01(-21.74%)
Nov 27, 2019 0.0139 0.0276 0.0139 0.0230 512,100 +0.00(+11.65%)
Nov 26, 2019 0.0244 0.0300 0.0200 0.0206 56,080 -0.00(-17.60%)
Nov 25, 2019 0.0206 0.0300 0.0206 0.0250 24,923 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0350 0.0176 0.0250 7,200 +0.00(+0.00%)
Nov 20, 2019 0.0250 0.0250 0.0250 0 +0.00(+20.77%)
Nov 19, 2019 0.0284 0.0284 0.0187 0.0207 32,384 -0.01(-28.62%)
Nov 18, 2019 0.0286 0.0332 0.0188 0.0290 64,690 +0.00(+1.40%)
Nov 15, 2019 0.0177 0.0322 0.0177 0.0286 29,400 +0.01(+61.58%)
Nov 14, 2019 0.0246 0.0332 0.0177 0.0177 31,285 -0.01(-36.79%)
Nov 13, 2019 0.0283 0.0302 0.0214 0.0280 423,001 -0.01(-15.66%)
Nov 12, 2019 0.0304 0.0400 0.0284 0.0332 12,291 -0.00(-1.78%)
Nov 11, 2019 0.0314 0.0338 0.0314 0.0338 1,566 -0.00(-2.03%)
Nov 08, 2019 0.0338 0.0360 0.0338 0.0345 6,200 +0.01(+40.24%)
Nov 07, 2019 0.0246 0.0339 0.0246 0.0246 44,973 -0.01(-18.00%)
Nov 06, 2019 0.0381 0.0400 0.0246 0.0300 16,706 -0.01(-14.29%)
Nov 05, 2019 0.0254 0.0393 0.0250 0.0350 9,862 +0.01(+29.63%)
Nov 04, 2019 0.0290 0.0400 0.0269 0.0270 42,346 -0.00(-10.00%)
Nov 01, 2019 0.0286 0.0400 0.0200 0.0300 194,700 +0.00(+4.90%)
Oct 31, 2019 0.0286 0.0380 0.0286 0.0286 174,397 -0.00(-1.38%)
Oct 30, 2019 0.0287 0.0324 0.0286 0.0290 19,971 -0.00(-9.37%)
Oct 29, 2019 0.0190 0.0320 0.0180 0.0320 43,100 +0.00(+6.67%)
Oct 28, 2019 0.0249 0.0300 0.0142 0.0300 53,253 +0.00(+20.00%)
Oct 25, 2019 0.0152 0.0287 0.0150 0.0250 73,300 +0.01(+25.00%)
Oct 24, 2019 0.0200 0.0200 0.0171 0.0200 12,520 +0.00(+16.96%)
Oct 23, 2019 0.0209 0.0240 0.0171 0.0171 48,055 -0.01(-25.65%)
Oct 22, 2019 0.0317 0.0325 0.0150 0.0230 155,889 -0.01(-23.33%)
Oct 21, 2019 0.0240 0.0300 0.0200 0.0300 102,890 +0.01(+25.00%)
Oct 18, 2019 0.0200 0.0240 0.0200 0.0240 13,400 +0.00(+3.00%)
Oct 17, 2019 0.0233 0.0233 0.0233 15 +0.00(+0.00%)
Oct 16, 2019 0.0150 0.0267 0.0146 0.0233 77,650 -0.00(-5.67%)
Oct 15, 2019 0.0210 0.0285 0.0150 0.0247 103,334 +0.00(+23.50%)
Oct 14, 2019 0.0200 0.0200 0.0200 0.0200 33,100 +0.00(+0.00%)
Oct 11, 2019 0.0230 0.0267 0.0200 0.0200 150,100 +0.00(+0.00%)
Oct 10, 2019 0.0265 0.0300 0.0141 0.0200 122,650 -0.01(-33.33%)
Oct 09, 2019 0.0210 0.0302 0.0210 0.0300 55,328 +0.01(+50.00%)
Oct 08, 2019 0.0205 0.0300 0.0194 0.0200 20,352 -0.01(-20.00%)
Oct 07, 2019 0.0303 0.0303 0.0200 0.0250 121,458 -0.00(-14.97%)
Oct 04, 2019 0.0186 0.0300 0.0164 0.0294 265,600 +0.01(+40.00%)
Oct 03, 2019 0.0300 0.0300 0.0186 0.0210 80,351 +0.00(+5.00%)
Oct 02, 2019 0.0246 0.0265 0.0167 0.0200 294,880 -0.00(-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.