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 (%)
Mar 29, 2018 2.200 2.200 2.200 0 +0.07(+3.29%)
Mar 28, 2018 2.130 2.220 2.080 2.130 80,232 +0.00(+0.00%)
Mar 27, 2018 2.260 2.270 2.090 2.130 74,017 -0.15(-6.58%)
Mar 26, 2018 2.390 2.440 2.140 2.280 429,839 -0.15(-6.17%)
Mar 23, 2018 2.420 2.500 2.400 2.430 315,109 +0.13(+5.65%)
Mar 22, 2018 2.400 2.400 2.250 2.300 249,444 -0.12(-4.96%)
Mar 21, 2018 2.400 2.450 2.370 2.420 73,346 +0.04(+1.68%)
Mar 20, 2018 2.420 2.450 2.360 2.380 163,657 -0.06(-2.46%)
Mar 19, 2018 2.440 2.480 2.400 2.440 96,532 -0.04(-1.61%)
Mar 16, 2018 2.400 2.500 2.390 2.480 304,058 +0.05(+2.06%)
Mar 15, 2018 2.450 2.470 2.360 2.430 130,170 +0.00(+0.00%)
Mar 14, 2018 2.410 2.450 2.330 2.430 155,994 +0.04(+1.67%)
Mar 13, 2018 2.460 2.470 2.390 2.390 129,207 -0.04(-1.65%)
Mar 12, 2018 2.490 2.490 2.380 2.430 212,356 -0.06(-2.41%)
Mar 09, 2018 2.490 2.520 2.330 2.490 989,191 -0.01(-0.40%)
Mar 08, 2018 2.060 2.680 2.040 2.500 1,641,547 +0.47(+23.15%)
Mar 07, 2018 2.070 2.110 2.020 2.030 122,207 -0.07(-3.33%)
Mar 06, 2018 2.110 2.150 2.050 2.100 134,215 +0.04(+1.94%)
Mar 05, 2018 2.050 2.160 2.010 2.060 403,434 -0.04(-1.90%)
Mar 02, 2018 2.050 2.160 2.000 2.100 383,898 -0.02(-0.94%)
Mar 01, 2018 1.960 2.150 1.960 2.120 164,526 +0.17(+8.72%)
Feb 28, 2018 1.880 1.960 1.870 1.950 121,411 +0.04(+2.09%)
Feb 27, 2018 1.970 1.980 1.790 1.910 353,515 -0.10(-4.98%)
Feb 26, 2018 2.180 2.180 1.960 2.010 248,910 -0.11(-5.19%)
Feb 23, 2018 2.100 2.150 2.060 2.120 168,303 +0.00(+0.00%)
Feb 22, 2018 2.020 2.130 2.010 2.120 148,935 +0.09(+4.43%)
Feb 21, 2018 2.000 2.080 1.940 2.030 1,598,275 -0.10(-4.69%)
Feb 20, 2018 2.200 2.200 2.110 2.130 582,215 -0.09(-4.05%)
Feb 16, 2018 2.220 2.220 2.220 0 -0.14(-5.93%)
Feb 15, 2018 2.470 2.470 2.360 2.360 69,388 -0.09(-3.67%)
Feb 14, 2018 2.470 2.480 2.360 2.450 100,058 +0.06(+2.51%)
Feb 13, 2018 2.270 2.450 2.260 2.390 300,894 +0.01(+0.42%)
Feb 12, 2018 2.270 2.450 2.220 2.380 362,692 +0.17(+7.69%)
Feb 09, 2018 2.100 2.250 2.070 2.210 120,407 +0.05(+2.31%)
Feb 08, 2018 2.300 2.340 2.160 2.160 115,314 -0.09(-4.00%)
Feb 07, 2018 2.300 2.390 2.180 2.250 437,828 +0.00(+0.00%)
Feb 06, 2018 2.060 2.250 1.990 2.250 384,921 +0.25(+12.50%)
Feb 05, 2018 1.750 2.250 1.750 2.000 407,440 +0.00(+0.00%)
Feb 02, 2018 2.250 2.250 1.890 2.000 544,810 -0.40(-16.67%)
Feb 01, 2018 2.750 2.750 2.250 2.400 424,091 -0.24(-9.09%)
Jan 31, 2018 2.400 2.640 2.400 2.640 249,240 +0.19(+7.76%)
Jan 30, 2018 2.500 2.540 2.490 2.450 329,570 -0.14(-5.41%)
Jan 29, 2018 2.600 2.670 2.550 2.590 158,802 -0.07(-2.63%)
Jan 26, 2018 2.620 2.700 2.610 2.660 166,185 -0.04(-1.48%)
Jan 25, 2018 2.750 2.780 2.630 2.700 204,173 -0.05(-1.82%)
Jan 24, 2018 2.730 2.780 2.680 2.750 236,734 +0.07(+2.61%)
Jan 23, 2018 2.640 2.760 2.600 2.680 593,919 +0.03(+1.13%)
Jan 22, 2018 2.690 2.730 2.650 2.650 207,135 -0.10(-3.64%)
Jan 19, 2018 2.680 2.750 2.650 2.750 245,289 +0.00(+0.00%)
Jan 18, 2018 2.820 2.860 2.670 2.750 281,941 -0.04(-1.43%)
Jan 17, 2018 2.880 2.900 2.730 2.790 381,610 -0.05(-1.76%)
Jan 16, 2018 2.980 3.040 2.810 2.840 346,533 -0.01(-0.35%)
Jan 15, 2018 2.680 2.880 2.540 2.850 502,884 +0.17(+6.34%)
Jan 12, 2018 3.060 3.070 2.560 2.680 715,226 -0.50(-15.72%)
Jan 11, 2018 3.110 3.230 2.990 3.180 596,538 -0.08(-2.45%)
Jan 10, 2018 3.380 3.380 3.200 3.260 226,125 -0.07(-2.10%)
Jan 09, 2018 3.480 3.490 3.070 3.330 694,901 +0.05(+1.52%)
Jan 08, 2018 2.990 3.320 2.970 3.280 945,497 +0.28(+9.33%)
Jan 05, 2018 2.840 3.010 2.760 3.000 394,248 +0.08(+2.74%)
Jan 04, 2018 2.950 3.020 2.750 2.920 780,734 -0.05(-1.68%)
Jan 03, 2018 2.950 3.110 2.890 2.970 811,971 +0.20(+7.22%)
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.