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 (%)
Dec 29, 2017 2.660 2.660 2.660 0 -0.18(-6.34%)
Dec 28, 2017 2.660 2.960 2.600 2.840 1,041,053 +0.30(+11.81%)
Dec 27, 2017 2.280 2.750 2.250 2.540 824,543 +0.29(+12.89%)
Dec 22, 2017 2.250 2.250 2.250 0 -0.01(-0.44%)
Dec 21, 2017 2.400 2.400 2.130 2.260 1,127,178 +0.19(+9.18%)
Dec 20, 2017 2.150 2.150 2.050 2.070 422,532 -0.06(-2.82%)
Dec 19, 2017 2.140 2.150 2.100 2.130 301,695 -0.02(-0.93%)
Dec 18, 2017 2.300 2.300 2.110 2.150 535,962 -0.07(-3.15%)
Dec 15, 2017 2.250 2.450 2.220 2.220 1,241,757 +0.13(+6.22%)
Dec 14, 2017 2.120 2.120 2.050 2.090 173,154 +0.00(+0.00%)
Dec 13, 2017 2.150 2.180 2.080 2.090 245,407 -0.03(-1.42%)
Dec 12, 2017 2.140 2.150 2.100 2.120 347,897 +0.04(+1.92%)
Dec 11, 2017 2.060 2.110 2.040 2.080 513,435 +0.05(+2.46%)
Dec 08, 2017 2.050 2.060 1.900 2.030 596,009 +0.00(+0.00%)
Dec 07, 2017 2.140 2.140 2.000 2.030 352,738 -0.07(-3.33%)
Dec 06, 2017 2.150 2.270 2.030 2.100 997,936 -0.17(-7.49%)
Dec 05, 2017 2.020 2.340 2.000 2.270 1,631,728 +0.38(+20.11%)
Dec 04, 2017 1.790 1.830 1.780 1.890 442,402 +0.07(+3.85%)
Dec 01, 2017 1.800 1.870 1.690 1.820 501,834 +0.04(+2.25%)
Nov 30, 2017 1.680 1.780 1.650 1.780 248,024 +0.10(+5.95%)
Nov 29, 2017 1.800 1.820 1.670 1.680 372,609 -0.14(-7.69%)
Nov 28, 2017 1.920 1.930 1.750 1.820 614,515 -0.08(-4.21%)
Nov 27, 2017 1.730 1.900 1.730 1.900 871,013 +0.18(+10.47%)
Nov 24, 2017 1.690 1.760 1.670 1.720 492,606 +0.06(+3.61%)
Nov 23, 2017 1.710 1.720 1.650 1.660 426,340 -0.08(-4.60%)
Nov 22, 2017 1.760 1.770 1.700 1.740 435,792 -0.03(-1.69%)
Nov 21, 2017 1.760 1.780 1.730 1.770 205,038 +0.02(+1.14%)
Nov 20, 2017 1.700 1.840 1.700 1.750 366,764 -0.04(-2.23%)
Nov 17, 2017 1.740 1.840 1.710 1.790 395,180 +0.08(+4.68%)
Nov 16, 2017 1.850 1.850 1.650 1.710 414,950 -0.14(-7.57%)
Nov 15, 2017 1.870 1.900 1.800 1.850 588,613 +0.07(+3.93%)
Nov 14, 2017 1.710 1.900 1.660 1.780 787,953 +0.11(+6.59%)
Nov 13, 2017 1.580 1.700 1.580 1.670 499,563 +0.14(+9.15%)
Nov 10, 2017 1.490 1.580 1.430 1.530 383,602 +0.09(+6.25%)
Nov 09, 2017 1.510 1.510 1.410 1.440 171,609 -0.06(-4.00%)
Nov 08, 2017 1.610 1.620 1.500 1.500 302,451 -0.09(-5.66%)
Nov 07, 2017 1.560 1.630 1.530 1.590 257,786 +0.00(+0.00%)
Nov 06, 2017 1.590 1.600 1.520 1.590 354,241 +0.03(+1.92%)
Nov 03, 2017 1.570 1.590 1.510 1.560 151,526 +0.00(+0.00%)
Nov 02, 2017 1.620 1.620 1.500 1.560 81,298 -0.06(-3.70%)
Nov 01, 2017 1.540 1.630 1.520 1.620 109,331 +0.12(+8.00%)
Oct 31, 2017 1.510 1.550 1.500 1.500 173,269 -0.05(-3.23%)
Oct 30, 2017 1.570 1.600 1.500 1.550 186,467 +0.01(+0.65%)
Oct 27, 2017 1.560 1.570 1.510 1.540 69,937 -0.02(-1.28%)
Oct 26, 2017 1.570 1.600 1.550 1.560 37,039 +0.00(+0.00%)
Oct 25, 2017 1.670 1.700 1.560 1.560 142,843 -0.07(-4.29%)
Oct 24, 2017 1.690 1.690 1.630 1.630 38,184 -0.04(-2.40%)
Oct 23, 2017 1.670 1.680 1.630 1.670 94,298 +0.02(+1.21%)
Oct 20, 2017 1.560 1.670 1.550 1.650 190,606 +0.05(+3.12%)
Oct 19, 2017 1.720 1.720 1.560 1.600 190,000 -0.10(-5.88%)
Oct 18, 2017 1.610 1.720 1.610 1.700 88,246 +0.02(+1.19%)
Oct 17, 2017 1.760 1.760 1.650 1.680 224,710 -0.09(-5.08%)
Oct 16, 2017 1.850 1.850 1.750 1.770 204,787 -0.04(-2.21%)
Oct 13, 2017 1.890 1.890 1.810 1.810 132,604 -0.04(-2.16%)
Oct 12, 2017 1.890 1.900 1.850 1.850 199,324 -0.02(-1.07%)
Oct 11, 2017 1.840 1.880 1.810 1.870 192,315 +0.04(+2.19%)
Oct 10, 2017 1.800 1.850 1.780 1.830 233,366 +0.04(+2.23%)
Oct 06, 2017 1.790 1.790 1.790 0 +0.02(+1.13%)
Oct 05, 2017 1.770 1.830 1.750 1.770 260,903 -0.02(-1.12%)
Oct 04, 2017 1.750 1.820 1.750 1.790 111,747 +0.02(+1.13%)
Oct 03, 2017 1.800 1.800 1.730 1.770 134,800 -0.01(-0.56%)
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.