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 (%)
Apr 30, 2018 1.098 1.122 1.060 1.060 13,044 -0.03(-2.37%)
Apr 27, 2018 1.128 1.128 1.086 1.086 2,610 -0.01(-0.96%)
Apr 26, 2018 1.179 1.179 1.064 1.096 7,770 -0.07(-5.68%)
Apr 25, 2018 1.173 1.173 1.115 1.162 17,000 -0.02(-1.51%)
Apr 24, 2018 1.240 1.240 1.178 1.180 4,074 -0.02(-1.67%)
Apr 23, 2018 1.244 1.249 1.194 1.200 17,876 -0.15(-11.11%)
Apr 20, 2018 1.365 1.365 1.350 1.350 1,562 -0.03(-1.89%)
Apr 19, 2018 1.438 1.438 1.376 1.376 8,227 -0.04(-3.10%)
Apr 18, 2018 1.380 1.420 1.380 1.420 2,132 +0.02(+1.43%)
Apr 17, 2018 1.499 1.500 1.397 1.400 14,724 -0.15(-9.54%)
Apr 16, 2018 1.646 1.720 1.548 1.548 14,035 -0.04(-2.67%)
Apr 13, 2018 1.552 1.620 1.552 1.590 2,391 +0.16(+11.19%)
Apr 12, 2018 1.356 1.450 1.356 1.430 3,733 +0.07(+4.98%)
Apr 11, 2018 1.388 1.388 1.362 1.362 1,000 +0.02(+1.44%)
Apr 10, 2018 1.343 1.343 1.343 1.343 1,000 -0.03(-1.91%)
Apr 09, 2018 1.387 1.389 1.369 1.369 1,682 +0.01(+0.85%)
Apr 06, 2018 1.345 1.357 1.340 1.357 940 -0.04(-2.62%)
Apr 05, 2018 1.439 1.439 1.394 1.394 1,500 +0.07(+5.17%)
Apr 04, 2018 1.406 1.406 1.325 1.325 8,063 -0.05(-3.98%)
Apr 03, 2018 1.550 1.550 1.380 1.380 4,357 -0.18(-11.51%)
Apr 02, 2018 1.674 1.710 1.540 1.560 4,619 -0.18(-10.55%)
Mar 29, 2018 1.744 1.744 1.744 0 +0.11(+6.97%)
Mar 28, 2018 1.614 1.684 1.604 1.630 4,240 -0.03(-1.81%)
Mar 27, 2018 1.742 1.760 1.660 1.660 1,120 -0.09(-5.12%)
Mar 26, 2018 1.820 1.820 1.750 1.750 2,541 -0.14(-7.41%)
Mar 23, 2018 1.881 1.932 1.881 1.890 3,700 +0.08(+4.44%)
Mar 22, 2018 1.880 1.880 1.810 1.810 1,130 -0.04(-2.18%)
Mar 21, 2018 1.870 1.870 1.850 1.850 320 +0.01(+0.52%)
Mar 20, 2018 1.840 1.840 1.840 1.840 600 -0.03(-1.51%)
Mar 19, 2018 1.870 1.870 1.837 1.869 720 -0.01(-0.78%)
Mar 16, 2018 1.840 1.890 1.840 1.883 780 +0.01(+0.71%)
Mar 15, 2018 1.859 1.870 1.850 1.870 2,824 +0.03(+1.47%)
Mar 14, 2018 1.840 1.890 1.830 1.843 3,862 -0.05(-2.51%)
Mar 13, 2018 1.890 1.890 1.890 1.890 435 +0.03(+1.66%)
Mar 12, 2018 1.914 1.920 1.859 1.859 6,355 -0.06(-3.16%)
Mar 09, 2018 1.957 1.957 1.883 1.920 13,740 -0.02(-1.19%)
Mar 08, 2018 1.670 1.980 1.670 1.943 13,727 +0.35(+22.34%)
Mar 07, 2018 1.621 1.621 1.588 1.588 240 -0.06(-3.74%)
Mar 06, 2018 1.650 1.650 1.648 1.650 2,210 +0.06(+3.78%)
Mar 05, 2018 1.600 1.643 1.590 1.590 5,748 -0.03(-1.81%)
Mar 02, 2018 1.603 1.627 1.560 1.619 6,305 -0.05(-3.04%)
Mar 01, 2018 1.550 1.670 1.550 1.670 1,220 +0.21(+14.73%)
Feb 28, 2018 1.456 1.456 1.456 1.456 430 -0.07(-4.54%)
Feb 27, 2018 1.460 1.521 1.401 1.525 7,800 -0.12(-7.06%)
Feb 26, 2018 1.728 1.728 1.641 1.641 892 -0.04(-2.33%)
Feb 23, 2018 1.638 1.680 1.638 1.680 13,300 +0.03(+1.88%)
Feb 22, 2018 1.571 1.654 1.571 1.649 3,125 +0.06(+3.76%)
Feb 21, 2018 1.580 1.589 1.548 1.589 5,400 -0.07(-4.25%)
Feb 20, 2018 1.705 1.713 1.660 1.660 2,305 -0.11(-6.24%)
Feb 16, 2018 1.770 1.770 1.770 0 -0.15(-7.87%)
Feb 15, 2018 1.979 1.985 1.921 1.921 2,398 +0.02(+1.11%)
Feb 14, 2018 1.950 1.950 1.900 1.900 1,131 +0.02(+1.06%)
Feb 13, 2018 1.853 1.880 1.810 1.880 3,574 -0.02(-1.17%)
Feb 12, 2018 1.772 1.902 1.772 1.902 6,095 +0.26(+15.86%)
Feb 09, 2018 1.720 1.720 1.642 1.642 1,300 -0.09(-5.10%)
Feb 08, 2018 1.781 1.781 1.730 1.730 1,920 -0.07(-3.89%)
Feb 07, 2018 1.890 1.972 1.800 1.800 6,657 +0.05(+3.02%)
Feb 06, 2018 1.609 1.782 1.609 1.747 2,310 +0.04(+2.43%)
Feb 05, 2018 1.454 1.454 1.453 1.706 3,935 +0.06(+3.64%)
Feb 02, 2018 1.831 1.831 1.540 1.646 34,050 -0.25(-13.37%)
Feb 01, 2018 2.180 2.180 1.843 1.900 32,417 -0.20(-9.39%)
Jan 31, 2018 1.958 2.114 1.958 2.097 10,140 +0.10(+4.85%)
Jan 30, 2018 2.050 2.098 1.865 2.000 20,462 -0.10(-4.65%)
Jan 29, 2018 2.130 2.148 2.064 2.098 8,959 -0.05(-2.44%)
Jan 26, 2018 2.174 2.175 2.150 2.150 1,885 -0.01(-0.25%)
Jan 25, 2018 2.240 2.259 2.155 2.155 6,163 -0.03(-1.24%)
Jan 24, 2018 2.198 2.200 2.176 2.183 6,670 -0.00(-0.02%)
Jan 23, 2018 2.160 2.190 2.115 2.183 21,834 +0.01(+0.60%)
Jan 22, 2018 2.166 2.210 2.163 2.170 9,356 +0.00(+0.00%)
Jan 19, 2018 2.180 2.190 2.118 2.170 20,367 -0.05(-2.08%)
Jan 18, 2018 2.267 2.267 2.200 2.216 7,825 -0.05(-2.15%)
Jan 17, 2018 2.320 2.320 2.255 2.265 5,072 -0.03(-1.32%)
Jan 16, 2018 2.400 2.450 2.295 2.295 21,398 +0.06(+2.64%)
Jan 12, 2018 2.236 2.236 2.236 0 -0.19(-7.98%)
Jan 11, 2018 2.500 2.510 2.394 2.430 18,474 -0.16(-6.32%)
Jan 10, 2018 2.730 2.730 2.610 2.594 7,732 -0.07(-2.64%)
Jan 09, 2018 2.775 2.800 2.497 2.664 33,997 +0.05(+2.08%)
Jan 08, 2018 2.395 2.670 2.395 2.610 72,334 +0.22(+8.98%)
Jan 05, 2018 2.298 2.395 2.240 2.395 10,694 +0.04(+1.91%)
Jan 04, 2018 2.373 2.419 2.200 2.350 39,363 -0.04(-1.53%)
Jan 03, 2018 2.365 2.461 2.338 2.386 28,856 +0.16(+7.32%)
Jan 02, 2018 2.186 2.250 2.147 2.224 19,361 +0.07(+3.38%)
Dec 29, 2017 2.151 2.151 2.151 0 -0.10(-4.40%)
Dec 28, 2017 2.145 2.329 2.145 2.250 9,917 +0.22(+10.95%)
Dec 27, 2017 1.827 2.030 1.800 2.028 7,307 +0.06(+2.94%)
Dec 26, 2017 1.750 1.970 1.750 1.970 5,585 +0.22(+12.57%)
Dec 22, 2017 1.800 1.800 1.719 1.750 12,165 -0.02(-1.41%)
Dec 21, 2017 1.759 1.778 1.689 1.775 10,755 +0.15(+8.90%)
Dec 20, 2017 1.669 1.669 1.630 1.630 1,400 -0.03(-1.71%)
Dec 18, 2017 1.658 1.658 1.658 0 -0.10(-5.93%)
Dec 15, 2017 1.784 1.810 1.763 1.763 7,367 +0.16(+9.82%)
Dec 14, 2017 1.661 1.661 1.599 1.605 2,550 -0.04(-2.13%)
Dec 13, 2017 1.705 1.705 1.640 1.640 7,820 -0.02(-1.03%)
Dec 12, 2017 1.671 1.671 1.657 1.657 439 +0.02(+1.17%)
Dec 11, 2017 1.624 1.638 1.598 1.638 1,960 +0.06(+3.79%)
Dec 08, 2017 1.587 1.595 1.541 1.578 6,449 -0.01(-0.69%)
Dec 07, 2017 1.655 1.740 1.589 1.589 27,145 -0.03(-1.99%)
Dec 06, 2017 1.688 1.715 1.608 1.621 20,600 -0.14(-7.74%)
Dec 05, 2017 1.650 1.758 1.630 1.757 2,110 +0.34(+23.79%)
Dec 04, 2017 1.430 1.430 1.420 1.420 1,050 -0.01(-0.66%)
Dec 01, 2017 1.390 1.429 1.390 1.429 2,193 +0.04(+2.84%)
Nov 30, 2017 1.322 1.390 1.321 1.390 8,800 +0.07(+5.20%)
Nov 29, 2017 1.427 1.427 1.321 1.321 2,381 -0.10(-6.73%)
Nov 28, 2017 1.433 1.433 1.381 1.416 7,300 -0.04(-2.41%)
Nov 27, 2017 1.379 1.451 1.379 1.451 8,150 +0.06(+4.66%)
Nov 24, 2017 1.338 1.387 1.338 1.387 4,350 +0.02(+1.21%)
Nov 22, 2017 1.392 1.392 1.370 1.370 3,748 -0.01(-0.72%)
Nov 21, 2017 1.380 1.380 1.380 1.380 500 +0.02(+1.50%)
Nov 20, 2017 1.377 1.377 1.353 1.360 1,065 -0.00(-0.03%)
Nov 17, 2017 1.368 1.368 1.360 1.360 1,296 +0.01(+0.41%)
Nov 16, 2017 1.371 1.371 1.350 1.354 10,430 -0.09(-6.33%)
Nov 15, 2017 1.421 1.454 1.413 1.446 36,535 +0.06(+4.34%)
Nov 14, 2017 1.350 1.386 1.315 1.386 16,150 +0.08(+6.34%)
Nov 13, 2017 1.235 1.339 1.235 1.303 9,324 +0.09(+7.07%)
Nov 10, 2017 1.146 1.241 1.127 1.217 19,838 +0.07(+5.99%)
Nov 09, 2017 1.117 1.158 1.117 1.148 469 -0.07(-5.44%)
Nov 08, 2017 1.260 1.260 1.200 1.214 2,475 -0.04(-2.86%)
Nov 07, 2017 1.237 1.250 1.237 1.250 3,922 +0.05(+4.30%)
Nov 06, 2017 1.233 1.233 1.198 1.198 3,195 -0.03(-2.56%)
Nov 03, 2017 1.222 1.230 1.222 1.230 915 +0.02(+1.37%)
Nov 02, 2017 1.213 1.213 1.213 1.213 1,050 -0.00(-0.38%)
Oct 30, 2017 1.218 1.218 1.218 0 +0.00(+0.16%)
Oct 26, 2017 1.216 1.216 1.216 0 -0.06(-4.53%)
Oct 25, 2017 1.318 1.322 1.274 1.274 3,975 -0.02(-1.83%)
Oct 24, 2017 1.328 1.328 1.291 1.298 3,335 -0.03(-2.55%)
Oct 23, 2017 1.296 1.331 1.296 1.331 2,882 +0.03(+2.16%)
Oct 20, 2017 1.320 1.320 1.284 1.303 1,448 -0.10(-6.91%)
Oct 19, 2017 1.400 1.400 1.400 1.400 300 -0.02(-1.23%)
Oct 16, 2017 1.417 1.417 1.417 0 -0.05(-3.51%)
Oct 13, 2017 1.500 1.500 1.469 1.469 652 -0.02(-1.65%)
Oct 12, 2017 1.482 1.517 1.482 1.494 5,697 +0.05(+3.58%)
Oct 10, 2017 1.442 1.442 1.442 0 -0.01(-0.55%)
Oct 09, 2017 1.430 1.450 1.430 1.450 2,344 +0.02(+1.49%)
Oct 06, 2017 1.425 1.429 1.425 1.429 1,374 +0.01(+0.62%)
Oct 05, 2017 1.444 1.444 1.420 1.420 11,359 +0.03(+2.25%)
Oct 02, 2017 1.389 1.389 1.389 0 +0.04(+2.86%)
Sep 27, 2017 1.350 1.350 1.350 0 -0.04(-2.87%)
Sep 26, 2017 1.390 1.390 1.390 1.390 500 +0.31(+28.40%)
Sep 20, 2017 1.083 1.083 1.083 0 -0.05(-4.37%)
Sep 19, 2017 1.095 1.132 1.095 1.132 1,323 +0.18(+19.15%)
Sep 15, 2017 0.9501 0.9501 0.9501 0 -0.01(-1.47%)
Sep 14, 2017 0.9632 0.9643 0.9632 0.9643 1,500 +0.01(+0.87%)
Sep 13, 2017 0.9448 0.9560 0.9448 0.9560 1,150 -0.00(-0.19%)
Sep 12, 2017 0.9697 0.9697 0.9578 0.9578 220 -0.01(-1.22%)
Sep 11, 2017 0.9861 0.9861 0.9696 0.9696 3,053 +0.01(+0.78%)
Sep 08, 2017 0.9621 0.9621 0.9621 0.9621 500 +0.06(+6.85%)
Aug 31, 2017 0.9004 0.9004 0.9004 0 -0.01(-0.78%)
Aug 29, 2017 0.9075 0.9075 0.9075 0 +0.05(+6.15%)
Aug 22, 2017 0.8549 0.8549 0.8549 0 -0.02(-1.92%)
Aug 21, 2017 0.8990 0.8450 0.8716 3,600 -0.03(-3.05%)
Aug 15, 2017 0.8990 0.8990 0.8990 0 -0.01(-0.90%)
Aug 14, 2017 0.9072 0.9072 0.9072 0.9072 427 -0.01(-0.96%)
Aug 11, 2017 0.9160 0.9160 0.9160 0.9160 550 -0.01(-0.91%)
Aug 10, 2017 0.9230 0.9244 0.9230 0.9244 570 -0.02(-2.37%)
Aug 09, 2017 0.9483 0.9483 0.9468 0.9468 1,670 -0.02(-1.95%)
Aug 08, 2017 0.9572 0.9656 0.9572 0.9656 1,350 +0.01(+1.22%)
Aug 04, 2017 0.9540 0.9540 0.9540 0 +0.00(+0.36%)
Aug 02, 2017 0.9506 0.9506 0.9506 0 -0.04(-3.85%)
Aug 01, 2017 0.9887 0.9887 0.9887 0.9887 1,000 -0.00(-0.28%)
Jul 31, 2017 1.083 1.083 0.9915 0.9915 1,240 -0.03(-3.32%)
Jul 28, 2017 1.020 1.029 1.020 1.026 1,153 +0.02(+1.56%)
Jul 27, 2017 0.9949 1.010 0.9949 1.010 1,145 +0.03(+2.70%)
Jul 26, 2017 0.9833 0.9833 0.9833 0.9833 550 +0.09(+9.56%)
Jul 21, 2017 0.8975 0.8975 0.8975 0 +0.00(+0.46%)
Jul 19, 2017 0.8934 0.8934 0.8934 0 +0.04(+4.86%)
Jul 17, 2017 0.8520 0.8520 0.8520 0 +0.02(+2.12%)
Jul 14, 2017 0.8310 0.8343 0.8230 0.8343 3,504 -0.00(-0.25%)
Jul 13, 2017 0.8364 0.8364 0.8364 0.8364 133 -0.03(-3.08%)
Jul 12, 2017 0.8630 0.8630 0.8630 0.8630 644 -0.02(-2.51%)
Jul 07, 2017 0.8853 0.8853 0.8853 0 -0.03(-3.32%)
Jul 06, 2017 0.9234 0.9234 0.9157 0.9157 5,000 -0.04(-4.01%)
Jul 05, 2017 0.9614 0.9955 0.9530 0.9540 15,219 +0.05(+5.76%)
Jul 03, 2017 0.9020 0.9020 0.9020 0.9020 1,000 -0.07(-6.74%)
Jun 30, 2017 0.9617 0.9737 0.9617 0.9672 970 +0.01(+0.75%)
Jun 27, 2017 0.9600 0.9600 0.9600 0 -0.04(-3.69%)
Jun 26, 2017 0.9968 0.9968 0.9968 0.9968 300 -0.01(-0.51%)
Jun 23, 2017 1.002 1.002 1.002 1.002 1,500 -0.02(-2.16%)
Jun 22, 2017 1.054 1.054 1.024 1.024 2,625 -0.06(-5.62%)
Jun 21, 2017 1.085 1.085 1.085 1.085 174 -0.05(-4.04%)
Jun 19, 2017 1.131 1.131 1.131 0 +0.07(+6.83%)
Jun 15, 2017 1.058 1.058 1.058 0 -0.06(-5.11%)
Jun 14, 2017 1.115 1.115 1.115 1.115 125 -0.00(-0.13%)
Jun 13, 2017 1.175 1.187 1.098 1.117 8,215 -0.07(-6.15%)
Jun 12, 2017 1.200 1.200 1.190 1.190 3,315 +0.01(+1.10%)
Jun 09, 2017 1.140 1.177 1.140 1.177 1,305 +0.06(+5.09%)
Jun 08, 2017 1.120 1.120 1.120 1.120 190 +0.09(+8.49%)
Jun 07, 2017 1.032 1.032 1.032 1.032 125 -0.01(-1.06%)
Jun 06, 2017 1.146 1.146 1.043 1.044 6,931 -0.21(-17.01%)
Jun 05, 2017 1.297 1.297 1.226 1.257 1,215 -0.09(-6.38%)
Jun 02, 2017 1.330 1.381 1.320 1.343 10,000 +0.02(+1.34%)
Jun 01, 2017 1.250 1.325 1.250 1.325 589 -0.01(-0.82%)
May 31, 2017 1.398 1.398 1.306 1.336 5,851 -0.06(-4.08%)
May 30, 2017 1.485 1.491 1.393 1.393 16,000 -0.05(-3.65%)
May 26, 2017 1.555 1.555 1.437 1.446 3,353 -0.05(-3.40%)
May 25, 2017 1.534 1.534 1.495 1.497 3,655 -0.07(-4.38%)
May 24, 2017 1.618 1.618 1.565 1.565 1,400 -0.10(-6.15%)
May 23, 2017 1.821 1.821 1.668 1.668 11,140 -0.10(-5.51%)
May 19, 2017 1.765 1.765 1.765 0 +0.08(+4.62%)
May 18, 2017 1.687 1.687 1.687 1.687 726 +0.01(+0.58%)
May 17, 2017 1.677 1.699 1.677 1.677 3,990 +0.03(+1.96%)
May 12, 2017 1.645 1.645 1.645 0 -0.07(-4.03%)
May 11, 2017 1.714 1.714 1.714 1.714 5,000 +0.08(+4.96%)
May 05, 2017 1.633 1.633 1.633 0 -0.05(-2.81%)
May 04, 2017 1.666 1.680 1.666 1.680 2,550 +0.03(+2.03%)
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.