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 (%)
Feb 28, 2019 0.0860 0.0883 0.0800 0.0848 444,868 -0.00(-4.50%)
Feb 27, 2019 0.0910 0.0910 0.0819 0.0888 127,372 -0.00(-0.45%)
Feb 26, 2019 0.0851 0.0900 0.0784 0.0892 125,533 +0.00(+3.24%)
Feb 25, 2019 0.0847 0.0895 0.0786 0.0864 257,995 +0.00(+3.97%)
Feb 22, 2019 0.0860 0.0860 0.0823 0.0831 222,200 -0.00(-2.35%)
Feb 21, 2019 0.0927 0.0927 0.0851 0.0851 122,936 -0.00(-4.38%)
Feb 20, 2019 0.0900 0.0940 0.0800 0.0890 99,342 +0.00(+0.45%)
Feb 19, 2019 0.0856 0.0909 0.0811 0.0886 363,609 +0.00(+4.24%)
Feb 15, 2019 0.0800 0.0884 0.0800 0.0850 420,100 +0.01(+6.25%)
Feb 14, 2019 0.0861 0.0861 0.0800 0.0800 30,042 -0.00(-4.53%)
Feb 13, 2019 0.0830 0.0889 0.0800 0.0838 143,493 +0.00(+0.96%)
Feb 12, 2019 0.0820 0.0892 0.0774 0.0830 107,621 -0.00(-1.19%)
Feb 11, 2019 0.0813 0.0940 0.0779 0.0840 385,551 -0.00(-5.08%)
Feb 08, 2019 0.0848 0.0916 0.0822 0.0885 135,800 +0.00(+1.72%)
Feb 07, 2019 0.0954 0.0954 0.0850 0.0870 114,918 -0.00(-3.33%)
Feb 06, 2019 0.0909 0.0929 0.0850 0.0900 317,541 -0.00(-3.12%)
Feb 05, 2019 0.0840 0.0940 0.0840 0.0929 149,908 +0.00(+1.09%)
Feb 04, 2019 0.0891 0.0934 0.0857 0.0919 757,837 -0.00(-0.97%)
Feb 01, 2019 0.0964 0.1008 0.0868 0.0928 750,800 -0.00(-4.72%)
Jan 31, 2019 0.0962 0.1008 0.0901 0.0974 348,891 +0.00(+2.53%)
Jan 30, 2019 0.0870 0.0996 0.0870 0.0950 256,221 +0.00(+0.00%)
Jan 29, 2019 0.0860 0.0960 0.0850 0.0950 309,523 +0.00(+3.60%)
Jan 28, 2019 0.0837 0.0940 0.0816 0.0917 224,276 +0.01(+6.88%)
Jan 25, 2019 0.0830 0.0925 0.0830 0.0858 220,900 -0.00(-1.72%)
Jan 24, 2019 0.0924 0.0924 0.0825 0.0873 234,195 +0.00(+3.44%)
Jan 23, 2019 0.0953 0.0953 0.0840 0.0844 220,929 -0.00(-4.95%)
Jan 22, 2019 0.0917 0.0980 0.0888 0.0888 385,993 -0.00(-4.31%)
Jan 18, 2019 0.0924 0.0995 0.0881 0.0928 404,800 -0.00(-0.22%)
Jan 17, 2019 0.0870 0.0958 0.0870 0.0930 397,374 +0.00(+4.26%)
Jan 16, 2019 0.0954 0.1020 0.0844 0.0892 292,728 -0.01(-7.08%)
Jan 15, 2019 0.0769 0.1172 0.0769 0.0960 1,328,078 +0.02(+24.84%)
Jan 14, 2019 0.0840 0.0892 0.0705 0.0769 411,143 -0.01(-9.10%)
Jan 11, 2019 0.0775 0.0879 0.0774 0.0846 674,000 -0.00(-4.08%)
Jan 10, 2019 0.0885 0.0900 0.0816 0.0882 189,180 -0.00(-0.68%)
Jan 09, 2019 0.0908 0.0910 0.0784 0.0888 669,991 +0.00(+1.25%)
Jan 08, 2019 0.0952 0.0952 0.0815 0.0877 319,337 -0.00(-4.05%)
Jan 07, 2019 0.0790 0.0920 0.0790 0.0914 416,328 +0.00(+4.94%)
Jan 04, 2019 0.0808 0.0916 0.0808 0.0871 679,700 +0.00(+0.00%)
Jan 03, 2019 0.0758 0.0908 0.0711 0.0871 548,026 +0.01(+16.13%)
Jan 02, 2019 0.0774 0.0800 0.0646 0.0750 150,010 -0.00(-0.13%)
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%)
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.