Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beleave Inc (OP: BLEVF )

N/A 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 (%)
Aug 30, 2019 0.0411 0.0547 0.0400 0.0546 52,000 +0.01(+30.00%)
Aug 29, 2019 0.0411 0.0528 0.0400 0.0420 261,549 -0.01(-16.00%)
Aug 28, 2019 0.0528 0.0529 0.0390 0.0500 244,411 -0.00(-7.24%)
Aug 27, 2019 0.0414 0.0539 0.0394 0.0539 95,015 +0.01(+36.46%)
Aug 26, 2019 0.0537 0.0561 0.0395 0.0395 59,395 -0.01(-22.09%)
Aug 23, 2019 0.0537 0.0585 0.0440 0.0507 18,500 -0.00(-3.98%)
Aug 22, 2019 0.0650 0.0700 0.0528 0.0528 36,900 -0.00(-7.21%)
Aug 21, 2019 0.0447 0.0570 0.0447 0.0569 62,165 +0.02(+42.25%)
Aug 20, 2019 0.0448 0.0500 0.0400 0.0400 78,117 -0.01(-11.70%)
Aug 19, 2019 0.0442 0.0573 0.0400 0.0453 68,698 -0.00(-0.44%)
Aug 16, 2019 0.0510 0.0577 0.0440 0.0455 31,300 -0.01(-12.50%)
Aug 15, 2019 0.0523 0.0545 0.0400 0.0520 55,936 +0.00(+4.00%)
Aug 14, 2019 0.0545 0.0560 0.0500 0.0500 35,572 -0.00(-5.66%)
Aug 13, 2019 0.0477 0.0600 0.0432 0.0530 46,673 +0.01(+22.40%)
Aug 12, 2019 0.0548 0.0590 0.0433 0.0433 180,217 -0.01(-13.40%)
Aug 09, 2019 0.0500 0.0600 0.0471 0.0500 74,500 +0.00(+2.04%)
Aug 08, 2019 0.0502 0.0585 0.0405 0.0490 231,946 -0.00(-7.72%)
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%)
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.