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 (%)
Sep 30, 2019 0.0252 0.0359 0.0252 0.0291 19,385 -0.00(-9.63%)
Sep 27, 2019 0.0252 0.0340 0.0250 0.0322 60,300 +0.00(+2.88%)
Sep 26, 2019 0.0359 0.0359 0.0310 0.0313 16,671 -0.00(-2.49%)
Sep 25, 2019 0.0266 0.0380 0.0262 0.0321 7,622 +0.01(+20.22%)
Sep 24, 2019 0.0322 0.0400 0.0250 0.0267 334,968 -0.01(-19.09%)
Sep 23, 2019 0.0300 0.0359 0.0262 0.0330 88,200 +0.00(+8.55%)
Sep 20, 2019 0.0358 0.0500 0.0300 0.0304 66,600 -0.00(-13.39%)
Sep 19, 2019 0.0389 0.0440 0.0305 0.0351 170,392 -0.00(-10.00%)
Sep 18, 2019 0.0388 0.0407 0.0300 0.0390 278,116 -0.00(-2.26%)
Sep 17, 2019 0.0464 0.0480 0.0390 0.0399 57,925 -0.01(-20.20%)
Sep 16, 2019 0.0380 0.0500 0.0365 0.0500 11,835 +0.01(+25.00%)
Sep 13, 2019 0.0450 0.0494 0.0400 0.0400 61,200 +0.00(+9.29%)
Sep 12, 2019 0.0382 0.0490 0.0366 0.0366 72,904 -0.00(-8.50%)
Sep 11, 2019 0.0420 0.0500 0.0366 0.0400 116,011 +0.00(+0.00%)
Sep 10, 2019 0.0490 0.0492 0.0400 0.0400 24,830 -0.00(-4.99%)
Sep 09, 2019 0.0421 0.0540 0.0360 0.0421 53,784 +0.00(+1.94%)
Sep 06, 2019 0.0436 0.0529 0.0390 0.0413 363,900 -0.00(-6.56%)
Sep 05, 2019 0.0542 0.0542 0.0400 0.0442 444,335 -0.01(-21.77%)
Sep 04, 2019 0.0500 0.0570 0.0500 0.0565 133,200 +0.00(+3.67%)
Sep 03, 2019 0.0447 0.0545 0.0394 0.0545 76,028 -0.00(-0.18%)
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%)
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.