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 (%)
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%)
May 03, 2017 1.647 1.647 1.647 1.647 250 +0.02(+1.54%)
Apr 28, 2017 1.622 1.622 1.622 0 +0.05(+3.38%)
Apr 27, 2017 1.658 1.658 1.555 1.569 26,405 -0.03(-2.14%)
Apr 26, 2017 1.603 1.603 1.603 1.603 500 -0.16(-9.32%)
Apr 25, 2017 1.768 1.768 1.768 1.768 163 +0.00(+0.09%)
Apr 24, 2017 1.766 1.766 1.766 1.766 500 -0.01(-0.38%)
Apr 19, 2017 1.773 1.773 1.773 0 -0.00(-0.28%)
Apr 18, 2017 1.782 1.782 1.778 1.778 427 -0.05(-2.68%)
Apr 17, 2017 1.827 1.827 1.827 1.827 197 -0.04(-2.03%)
Apr 13, 2017 1.897 1.897 1.865 1.865 1,011 -0.08(-3.97%)
Apr 12, 2017 1.942 1.942 1.942 1.942 249 +0.09(+4.63%)
Apr 10, 2017 1.856 1.856 1.856 25 -0.00(-0.18%)
Apr 07, 2017 1.823 1.859 1.822 1.859 40,150 +0.05(+2.89%)
Apr 06, 2017 1.763 1.807 1.763 1.807 756 +0.01(+0.44%)
Apr 05, 2017 1.794 1.799 1.794 1.799 1,100 -0.04(-2.05%)
Apr 04, 2017 1.885 1.885 1.837 1.837 800 -0.01(-0.37%)
Apr 03, 2017 1.844 1.844 1.844 1.844 100 +0.06(+3.28%)
Mar 31, 2017 1.786 1.801 1.779 1.785 18,106 +0.04(+2.53%)
Mar 30, 2017 1.741 1.741 1.741 1.741 100 -0.02(-1.19%)
Mar 29, 2017 1.763 1.765 1.762 1.762 3,500 -0.01(-0.31%)
Mar 28, 2017 1.850 1.865 1.768 1.768 2,150 -0.07(-3.64%)
Mar 27, 2017 1.812 1.834 1.812 1.834 1,900 +0.07(+4.22%)
Mar 24, 2017 1.781 1.788 1.760 1.760 7,500 +0.04(+2.21%)
Mar 23, 2017 1.722 1.722 1.722 1.722 220 +0.02(+0.93%)
Mar 22, 2017 1.634 1.706 1.634 1.706 1,100 -0.17(-9.00%)
Mar 20, 2017 1.875 1.875 1.875 0 -0.01(-0.48%)
Mar 17, 2017 1.897 1.897 1.884 1.884 750 -0.02(-1.21%)
Mar 16, 2017 1.896 1.907 1.896 1.907 3,000 +0.02(+0.82%)
Mar 15, 2017 1.906 1.906 1.891 1.891 5,000 +0.04(+1.98%)
Mar 13, 2017 1.855 1.855 1.855 0 -0.08(-4.20%)
Mar 10, 2017 1.979 1.986 1.696 1.936 17,260 +0.48(+32.79%)
Mar 08, 2017 1.458 1.458 1.458 0 -0.19(-11.33%)
Mar 07, 2017 1.644 1.644 1.644 1.644 700 -0.00(-0.07%)
Mar 03, 2017 1.645 1.645 1.645 0 +0.06(+3.61%)
Mar 02, 2017 1.602 1.604 1.588 1.588 2,835 -0.03(-1.96%)
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.