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

Beleave Inc (CSE: BE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.1250 0.1300 0.1200 0.1200 2,161,361 +0.00(+0.00%)
Jan 30, 2019 0.1250 0.1250 0.1200 0.1200 1,090,114 +0.00(+0.00%)
Jan 29, 2019 0.1200 0.1250 0.1150 0.1200 1,814,261 +0.00(+0.00%)
Jan 28, 2019 0.1150 0.1200 0.1100 0.1200 1,799,265 +0.00(+4.35%)
Jan 25, 2019 0.1200 0.1200 0.1100 0.1150 1,402,810 -0.00(-4.17%)
Jan 24, 2019 0.1150 0.1200 0.1100 0.1200 620,224 +0.00(+4.35%)
Jan 23, 2019 0.1200 0.1200 0.1100 0.1150 1,092,673 +0.00(+0.00%)
Jan 22, 2019 0.1250 0.1250 0.1150 0.1150 893,036 -0.00(-4.17%)
Jan 21, 2019 0.1300 0.1300 0.1200 0.1200 992,679 -0.01(-7.69%)
Jan 18, 2019 0.1250 0.1300 0.1200 0.1300 1,178,791 +0.01(+8.33%)
Jan 17, 2019 0.1250 0.1250 0.1200 0.1200 945,845 -0.01(-4.00%)
Jan 16, 2019 0.1250 0.1250 0.1100 0.1250 3,275,098 +0.00(+0.00%)
Jan 15, 2019 0.1100 0.1550 0.1100 0.1250 17,575,002 +0.02(+25.00%)
Jan 14, 2019 0.1050 0.1100 0.0900 0.1000 3,939,521 -0.01(-9.09%)
Jan 11, 2019 0.1100 0.1150 0.1050 0.1100 1,832,998 -0.01(-4.35%)
Jan 10, 2019 0.1150 0.1200 0.1100 0.1150 1,112,912 +0.00(+0.00%)
Jan 09, 2019 0.1150 0.1150 0.1100 0.1150 1,697,118 +0.01(+4.55%)
Jan 08, 2019 0.1200 0.1200 0.1100 0.1100 1,399,990 -0.01(-8.33%)
Jan 07, 2019 0.1150 0.1200 0.1100 0.1200 1,580,887 +0.00(+4.35%)
Jan 04, 2019 0.1100 0.1200 0.1100 0.1150 1,895,404 +0.00(+0.00%)
Jan 03, 2019 0.1050 0.1200 0.1000 0.1150 4,206,439 +0.01(+15.00%)
Jan 02, 2019 0.1000 0.1100 0.0900 0.1000 2,672,768 +0.00(+0.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 28, 2018 0.0850 0.0950 0.0850 0.0850 1,637,530 +0.00(+0.00%)
Dec 27, 2018 0.0800 0.1000 0.0750 0.0850 2,418,642 +0.01(+13.33%)
Dec 24, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 21, 2018 0.0800 0.0850 0.0700 0.0750 5,771,989 -0.01(-11.76%)
Dec 20, 2018 0.0950 0.0950 0.0850 0.0850 890,682 -0.01(-10.53%)
Dec 19, 2018 0.0950 0.1000 0.0900 0.0950 1,778,461 +0.00(+0.00%)
Dec 18, 2018 0.0950 0.1000 0.0900 0.0950 598,056 -0.01(-5.00%)
Dec 17, 2018 0.1000 0.1000 0.0900 0.1000 979,829 -0.00(-4.76%)
Dec 14, 2018 0.1000 0.1050 0.1000 0.1050 1,277,354 +0.01(+10.53%)
Dec 13, 2018 0.1050 0.1100 0.0950 0.0950 1,251,439 -0.01(-9.52%)
Dec 12, 2018 0.1100 0.1100 0.1000 0.1050 1,469,580 -0.01(-4.55%)
Dec 11, 2018 0.1100 0.1150 0.1000 0.1100 1,044,413 +0.01(+4.76%)
Dec 10, 2018 0.1150 0.1150 0.1000 0.1050 1,327,447 -0.01(-4.55%)
Dec 07, 2018 0.1000 0.1150 0.0950 0.1100 5,240,482 +0.02(+22.22%)
Dec 06, 2018 0.0800 0.0950 0.0750 0.0900 5,874,954 +0.01(+12.50%)
Dec 05, 2018 0.1050 0.1050 0.0750 0.0800 9,462,124 -0.02(-23.81%)
Dec 04, 2018 0.1150 0.1150 0.1000 0.1050 2,417,832 -0.01(-4.55%)
Dec 03, 2018 0.1250 0.1300 0.1100 0.1100 2,508,860 -0.03(-18.52%)
Nov 30, 2018 0.1350 0.1450 0.1250 0.1350 1,711,800 -0.01(-6.90%)
Nov 29, 2018 0.1450 0.1500 0.1400 0.1450 985,840 +0.00(+3.57%)
Nov 28, 2018 0.1350 0.1400 0.1250 0.1400 1,313,787 +0.00(+0.00%)
Nov 27, 2018 0.1400 0.1400 0.1300 0.1400 2,258,975 +0.00(+0.00%)
Nov 26, 2018 0.1450 0.1550 0.1400 0.1400 1,069,211 -0.00(-3.45%)
Nov 23, 2018 0.1450 0.1450 0.1350 0.1450 577,300 +0.00(+3.57%)
Nov 22, 2018 0.1450 0.1450 0.1400 0.1400 1,332,394 -0.00(-3.45%)
Nov 21, 2018 0.1550 0.1550 0.1450 0.1450 1,989,864 -0.01(-6.45%)
Nov 20, 2018 0.1550 0.1600 0.1450 0.1550 1,302,211 -0.01(-6.06%)
Nov 19, 2018 0.1600 0.1650 0.1500 0.1650 1,804,486 +0.01(+3.13%)
Nov 16, 2018 0.1600 0.1800 0.1550 0.1600 1,841,700 -0.02(-11.11%)
Nov 15, 2018 0.1650 0.1800 0.1600 0.1800 2,805,681 +0.01(+9.09%)
Nov 14, 2018 0.1700 0.1700 0.1550 0.1650 3,073,214 -0.01(-5.71%)
Nov 13, 2018 0.1800 0.1800 0.1550 0.1750 4,599,430 +0.00(+0.00%)
Nov 12, 2018 0.2050 0.2100 0.1700 0.1750 6,420,796 -0.03(-14.63%)
Nov 09, 2018 0.2050 0.2250 0.1900 0.2050 3,685,400 -0.01(-4.65%)
Nov 08, 2018 0.2450 0.2500 0.2100 0.2150 3,622,714 -0.04(-14.00%)
Nov 07, 2018 0.2400 0.2600 0.2300 0.2500 6,546,841 +0.02(+11.11%)
Nov 06, 2018 0.2000 0.4100 0.1850 0.2250 17,517,680 -0.91(-80.26%)
Nov 05, 2018 1.010 1.150 0.9600 1.140 1,670,596 +0.15(+15.15%)
Nov 02, 2018 0.9900 1.000 0.9400 0.9900 213,900 +0.00(+0.00%)
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.