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 (%)
Jul 30, 2019 0.0531 0.0531 0.0531 0 +0.00(+4.12%)
Jul 29, 2019 0.0573 0.0573 0.0500 0.0510 124,060 -0.01(-13.41%)
Jul 26, 2019 0.0500 0.0590 0.0500 0.0589 70,000 -0.00(-1.51%)
Jul 25, 2019 0.0510 0.0598 0.0507 0.0598 116,477 +0.01(+15.44%)
Jul 24, 2019 0.0500 0.0599 0.0496 0.0518 214,894 +0.00(+3.60%)
Jul 23, 2019 0.0521 0.0579 0.0500 0.0500 125,052 -0.01(-9.91%)
Jul 22, 2019 0.0626 0.0626 0.0510 0.0555 39,832 -0.00(-7.50%)
Jul 19, 2019 0.0517 0.0600 0.0517 0.0600 67,100 +0.01(+11.52%)
Jul 18, 2019 0.0530 0.0590 0.0528 0.0538 151,284 -0.00(-3.93%)
Jul 17, 2019 0.0600 0.0600 0.0560 0.0560 37,466 -0.00(-6.67%)
Jul 16, 2019 0.0600 0.0600 0.0560 0.0600 31,590 +0.00(+0.00%)
Jul 15, 2019 0.0525 0.0637 0.0525 0.0600 123,372 +0.00(+4.90%)
Jul 12, 2019 0.0557 0.0630 0.0523 0.0572 134,200 -0.00(-4.67%)
Jul 11, 2019 0.0600 0.0625 0.0600 0.0600 32,096 -0.00(-1.64%)
Jul 10, 2019 0.0600 0.0640 0.0600 0.0610 44,676 -0.00(-4.69%)
Jul 09, 2019 0.0680 0.0680 0.0551 0.0640 78,818 -0.00(-0.93%)
Jul 08, 2019 0.0640 0.0663 0.0580 0.0646 134,411 +0.00(+1.41%)
Jul 05, 2019 0.0640 0.0640 0.0535 0.0637 96,200 +0.00(+1.11%)
Jul 03, 2019 0.0600 0.0670 0.0600 0.0630 23,800 -0.00(-3.08%)
Jul 02, 2019 0.0600 0.0659 0.0600 0.0650 43,627 +0.00(+0.62%)
Jul 01, 2019 0.0700 0.0730 0.0580 0.0646 111,225 -0.01(-7.45%)
Jun 28, 2019 0.0639 0.0698 0.0600 0.0698 98,200 +0.00(+7.38%)
Jun 27, 2019 0.0591 0.0675 0.0527 0.0650 55,118 +0.01(+8.33%)
Jun 26, 2019 0.0578 0.0628 0.0556 0.0600 77,272 +0.00(+0.00%)
Jun 25, 2019 0.0695 0.0695 0.0600 0.0600 76,009 -0.00(-4.00%)
Jun 24, 2019 0.0600 0.0625 0.0580 0.0625 45,186 +0.00(+0.00%)
Jun 21, 2019 0.0670 0.0670 0.0624 0.0625 38,800 +0.00(+3.31%)
Jun 20, 2019 0.0600 0.0659 0.0600 0.0605 100,352 +0.00(+0.83%)
Jun 19, 2019 0.0670 0.0675 0.0584 0.0600 87,028 +0.00(+0.00%)
Jun 18, 2019 0.0668 0.0680 0.0600 0.0600 266,560 -0.01(-7.69%)
Jun 17, 2019 0.0583 0.0681 0.0583 0.0650 125,931 +0.00(+2.69%)
Jun 14, 2019 0.0586 0.0668 0.0586 0.0633 136,800 +0.00(+0.48%)
Jun 13, 2019 0.0603 0.0670 0.0600 0.0630 59,332 -0.00(-5.97%)
Jun 12, 2019 0.0650 0.0690 0.0600 0.0670 417,643 +0.00(+6.18%)
Jun 11, 2019 0.0700 0.0700 0.0590 0.0631 76,020 -0.00(-4.10%)
Jun 10, 2019 0.0585 0.0720 0.0585 0.0658 243,436 -0.00(-3.24%)
Jun 07, 2019 0.0700 0.0700 0.0610 0.0680 437,400 +0.00(+0.29%)
Jun 06, 2019 0.0640 0.0679 0.0600 0.0678 69,445 +0.01(+8.83%)
Jun 05, 2019 0.0692 0.0692 0.0618 0.0623 141,677 -0.01(-8.38%)
Jun 04, 2019 0.0700 0.0700 0.0601 0.0680 201,595 -0.00(-0.44%)
Jun 03, 2019 0.0710 0.0710 0.0560 0.0683 158,318 +0.01(+8.41%)
May 31, 2019 0.0646 0.0695 0.0628 0.0630 307,700 -0.00(-4.55%)
May 30, 2019 0.0717 0.0717 0.0660 0.0660 84,265 +0.00(+4.76%)
May 29, 2019 0.0623 0.0715 0.0600 0.0630 137,820 -0.01(-10.00%)
May 28, 2019 0.0655 0.0756 0.0614 0.0700 222,022 +0.00(+0.00%)
May 24, 2019 0.0730 0.0730 0.0681 0.0700 250,400 +0.01(+9.03%)
May 23, 2019 0.0700 0.0730 0.0642 0.0642 210,436 -0.00(-5.45%)
May 22, 2019 0.0650 0.0725 0.0623 0.0679 150,162 -0.00(-0.15%)
May 21, 2019 0.0650 0.0743 0.0650 0.0680 134,593 -0.01(-8.60%)
May 20, 2019 0.0735 0.0745 0.0700 0.0744 90,550 +0.00(+6.29%)
May 17, 2019 0.0750 0.0750 0.0700 0.0700 38,500 -0.00(-5.53%)
May 16, 2019 0.0689 0.0780 0.0689 0.0741 114,886 +0.00(+1.51%)
May 15, 2019 0.0750 0.0760 0.0700 0.0730 275,977 -0.00(-2.41%)
May 14, 2019 0.0784 0.0784 0.0689 0.0748 150,839 -0.00(-0.27%)
May 13, 2019 0.0680 0.0750 0.0680 0.0750 152,314 +0.00(+3.45%)
May 10, 2019 0.0772 0.0772 0.0700 0.0725 166,800 +0.00(+0.00%)
May 09, 2019 0.0722 0.0750 0.0689 0.0725 604,419 +0.00(+3.57%)
May 08, 2019 0.0757 0.0757 0.0675 0.0700 98,979 -0.00(-0.28%)
May 07, 2019 0.0670 0.0749 0.0670 0.0702 65,710 +0.00(+1.59%)
May 06, 2019 0.0671 0.0748 0.0642 0.0691 73,985 -0.00(-4.03%)
May 03, 2019 0.0725 0.0749 0.0691 0.0720 50,600 -0.00(-0.69%)
May 02, 2019 0.0770 0.0770 0.0688 0.0725 288,845 -0.00(-5.84%)
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.