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, 2019 0.0790 0.0794 0.0713 0.0790 93,082 +0.00(+1.41%)
Apr 29, 2019 0.0800 0.0800 0.0700 0.0779 148,885 -0.00(-0.76%)
Apr 26, 2019 0.0700 0.0798 0.0690 0.0785 103,100 +0.01(+12.14%)
Apr 25, 2019 0.0796 0.0796 0.0700 0.0700 130,931 -0.00(-1.41%)
Apr 24, 2019 0.0762 0.0804 0.0701 0.0710 256,553 -0.00(-3.40%)
Apr 23, 2019 0.0805 0.0805 0.0731 0.0735 310,941 -0.00(-3.29%)
Apr 22, 2019 0.0780 0.0811 0.0660 0.0760 273,983 -0.00(-2.56%)
Apr 18, 2019 0.0680 0.0789 0.0680 0.0780 104,600 +0.00(+6.70%)
Apr 17, 2019 0.0799 0.0800 0.0700 0.0731 159,889 -0.00(-2.53%)
Apr 16, 2019 0.0712 0.0799 0.0690 0.0750 202,000 +0.00(+2.04%)
Apr 15, 2019 0.0698 0.0801 0.0698 0.0735 170,914 -0.00(-5.16%)
Apr 12, 2019 0.0695 0.0780 0.0660 0.0775 407,000 -0.00(-2.15%)
Apr 11, 2019 0.0885 0.0885 0.0750 0.0792 306,563 -0.01(-6.60%)
Apr 10, 2019 0.0795 0.0925 0.0795 0.0848 551,312 -0.00(-1.40%)
Apr 09, 2019 0.0850 0.0900 0.0850 0.0860 362,385 -0.00(-4.34%)
Apr 08, 2019 0.0833 0.0899 0.0800 0.0899 798,367 +0.02(+20.51%)
Apr 05, 2019 0.0620 0.0839 0.0620 0.0746 1,438,700 +0.01(+20.71%)
Apr 04, 2019 0.0570 0.0650 0.0570 0.0618 112,289 +0.00(+5.82%)
Apr 03, 2019 0.0530 0.0650 0.0530 0.0584 147,634 +0.00(+0.00%)
Apr 02, 2019 0.0592 0.0634 0.0584 0.0584 54,616 -0.00(-4.26%)
Apr 01, 2019 0.0598 0.0660 0.0593 0.0610 149,573 -0.00(-3.17%)
Mar 29, 2019 0.0627 0.0650 0.0612 0.0630 137,400 +0.00(+2.27%)
Mar 28, 2019 0.0645 0.0687 0.0600 0.0616 150,624 -0.00(-0.16%)
Mar 27, 2019 0.0720 0.0720 0.0617 0.0617 166,426 -0.00(-6.52%)
Mar 26, 2019 0.0607 0.0699 0.0607 0.0660 91,398 -0.00(-3.79%)
Mar 25, 2019 0.0617 0.0705 0.0617 0.0686 478,241 +0.00(+1.63%)
Mar 22, 2019 0.0705 0.0726 0.0651 0.0675 136,800 -0.01(-7.15%)
Mar 21, 2019 0.0720 0.0729 0.0657 0.0727 258,465 +0.00(+1.68%)
Mar 20, 2019 0.0700 0.0730 0.0700 0.0715 129,023 +0.00(+2.88%)
Mar 19, 2019 0.0660 0.0720 0.0660 0.0695 230,652 +0.00(+3.89%)
Mar 18, 2019 0.0715 0.0728 0.0660 0.0669 344,979 -0.00(-4.43%)
Mar 15, 2019 0.0659 0.0730 0.0659 0.0700 85,600 -0.00(-2.78%)
Mar 14, 2019 0.0694 0.0720 0.0665 0.0720 122,890 +0.01(+8.11%)
Mar 13, 2019 0.0659 0.0730 0.0659 0.0666 128,884 -0.01(-7.76%)
Mar 12, 2019 0.0735 0.0758 0.0675 0.0722 213,450 +0.00(+0.70%)
Mar 11, 2019 0.0761 0.0761 0.0658 0.0717 93,298 -0.00(-2.45%)
Mar 08, 2019 0.0749 0.0750 0.0700 0.0735 63,600 -0.00(-1.74%)
Mar 07, 2019 0.0800 0.0800 0.0705 0.0748 146,395 -0.00(-0.27%)
Mar 06, 2019 0.0800 0.0800 0.0736 0.0750 338,355 -0.00(-1.32%)
Mar 05, 2019 0.0836 0.0836 0.0750 0.0760 413,798 -0.01(-7.32%)
Mar 04, 2019 0.0853 0.0889 0.0774 0.0820 444,232 -0.00(-2.73%)
Mar 01, 2019 0.0848 0.0900 0.0788 0.0843 285,800 -0.00(-0.59%)
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%)
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.