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 (%)
Jul 31, 2017 1.260 1.260 1.240 114,509 -0.02(-1.59%)
Jul 28, 2017 1.250 1.290 1.250 1.260 123,581 +0.02(+1.61%)
Jul 27, 2017 1.250 1.260 1.220 1.240 141,371 +0.00(+0.00%)
Jul 26, 2017 1.200 1.280 1.200 1.240 264,730 +0.05(+4.20%)
Jul 25, 2017 1.160 1.230 1.160 1.190 223,897 +0.03(+2.59%)
Jul 24, 2017 1.150 1.160 1.130 1.160 59,248 +0.01(+0.87%)
Jul 21, 2017 1.140 1.160 1.120 1.150 110,718 +0.02(+1.77%)
Jul 20, 2017 1.140 1.150 1.110 1.130 49,185 -0.02(-1.74%)
Jul 19, 2017 1.170 1.170 1.120 1.150 145,176 +0.00(+0.00%)
Jul 18, 2017 1.150 1.150 1.100 1.150 205,636 +0.05(+4.55%)
Jul 17, 2017 1.060 1.130 1.050 1.100 168,538 +0.04(+3.77%)
Jul 14, 2017 1.070 1.110 1.050 1.060 441,518 +0.01(+0.95%)
Jul 13, 2017 1.210 1.220 1.050 1.050 515,879 -0.15(-12.50%)
Jul 12, 2017 1.120 1.200 1.070 1.200 310,428 +0.10(+9.09%)
Jul 11, 2017 1.100 1.130 1.060 1.100 60,964 +0.00(+0.00%)
Jul 10, 2017 1.160 1.200 1.100 1.100 60,670 -0.05(-4.35%)
Jul 07, 2017 1.150 1.170 1.100 1.150 98,366 -0.03(-2.54%)
Jul 06, 2017 1.230 1.250 1.180 1.180 96,920 -0.03(-2.48%)
Jul 05, 2017 1.250 1.290 1.210 1.210 91,149 -0.03(-2.42%)
Jul 04, 2017 1.240 1.340 1.240 1.240 76,562 +0.02(+1.64%)
Jul 03, 2017 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 30, 2017 1.330 1.350 1.220 1.220 215,709 -0.05(-3.94%)
Jun 29, 2017 1.310 1.380 1.260 1.270 121,173 -0.03(-2.31%)
Jun 28, 2017 1.200 1.390 1.200 1.300 416,867 +0.05(+4.00%)
Jun 27, 2017 1.330 1.340 1.210 1.250 79,365 -0.06(-4.58%)
Jun 26, 2017 1.340 1.360 1.300 1.310 86,367 -0.04(-2.96%)
Jun 23, 2017 1.350 1.400 1.330 1.350 74,869 +0.00(+0.00%)
Jun 22, 2017 1.430 1.440 1.340 1.350 74,130 -0.01(-0.74%)
Jun 21, 2017 1.440 1.440 1.360 1.360 74,088 -0.07(-4.90%)
Jun 20, 2017 1.470 1.470 1.400 1.430 30,280 -0.06(-4.03%)
Jun 19, 2017 1.470 1.490 1.420 1.490 22,296 +0.06(+4.20%)
Jun 16, 2017 1.400 1.540 1.400 1.430 144,141 +0.03(+2.14%)
Jun 15, 2017 1.470 1.550 1.400 1.400 69,130 -0.07(-4.76%)
Jun 14, 2017 1.560 1.560 1.440 1.470 63,270 -0.07(-4.55%)
Jun 13, 2017 1.570 1.610 1.440 1.540 132,897 -0.02(-1.28%)
Jun 12, 2017 1.580 1.660 1.530 1.560 130,682 +0.01(+0.65%)
Jun 09, 2017 1.530 1.700 1.510 1.550 287,311 +0.06(+4.03%)
Jun 08, 2017 1.440 1.530 1.410 1.490 161,904 +0.07(+4.93%)
Jun 07, 2017 1.380 1.430 1.330 1.420 269,110 +0.02(+1.43%)
Jun 06, 2017 1.520 1.600 1.280 1.400 555,499 -0.02(-1.41%)
Jun 05, 2017 1.750 1.790 1.420 1.420 281,319 -0.35(-19.77%)
Jun 02, 2017 1.840 1.850 1.760 1.770 61,384 -0.04(-2.21%)
Jun 01, 2017 1.650 1.840 1.600 1.810 253,210 +0.02(+1.12%)
May 31, 2017 1.900 1.900 1.680 1.790 247,898 -0.16(-8.21%)
May 30, 2017 1.990 2.000 1.850 1.950 134,752 -0.02(-1.02%)
May 29, 2017 1.960 2.010 1.950 1.970 106,851 +0.01(+0.51%)
May 26, 2017 2.080 2.080 1.900 1.960 171,448 -0.09(-4.39%)
May 25, 2017 2.080 2.110 1.990 2.050 206,322 -0.01(-0.49%)
May 24, 2017 2.220 2.220 2.010 2.060 579,668 -0.19(-8.44%)
May 23, 2017 2.450 2.450 2.250 2.250 164,598 -0.15(-6.25%)
May 19, 2017 2.400 2.400 2.400 0 +0.17(+7.62%)
May 18, 2017 2.260 2.290 2.220 2.230 44,314 -0.01(-0.45%)
May 17, 2017 2.240 2.300 2.240 2.240 22,862 -0.03(-1.32%)
May 16, 2017 2.320 2.320 2.230 2.270 34,645 +0.01(+0.44%)
May 15, 2017 2.200 2.300 2.200 2.260 36,426 +0.00(+0.00%)
May 12, 2017 2.280 2.280 2.200 2.260 19,889 +0.05(+2.26%)
May 11, 2017 2.200 2.330 2.170 2.210 90,214 +0.01(+0.45%)
May 10, 2017 2.230 2.280 2.190 2.200 66,703 -0.10(-4.35%)
May 09, 2017 2.300 2.350 2.210 2.300 39,276 -0.05(-2.13%)
May 08, 2017 2.380 2.380 2.240 2.350 86,804 +0.09(+3.98%)
May 05, 2017 2.240 2.300 2.220 2.260 54,054 +0.01(+0.44%)
May 04, 2017 2.280 2.300 2.220 2.250 38,498 -0.03(-1.32%)
May 03, 2017 2.310 2.350 2.220 2.280 99,103 -0.01(-0.44%)
May 02, 2017 2.310 2.310 2.200 2.290 55,250 +0.06(+2.69%)
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.