Beleave Inc (OP: BLEVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 200 | -0.00(-0.20%) |
| Feb 28, 2017 | 1.623 | 1.623 | 1.623 | 1.623 | 500 | -0.03(-1.85%) |
| Feb 24, 2017 | 1.654 | 1.654 | 1.654 | 0 | -0.15(-8.07%) | |
| Feb 21, 2017 | 1.799 | 1.799 | 1.799 | 0 | -0.03(-1.61%) | |
| Feb 17, 2017 | 1.828 | 1.828 | 1.828 | 0 | +0.00(+0.12%) | |
| Feb 16, 2017 | 1.817 | 1.833 | 1.817 | 1.826 | 1,150 | +0.33(+22.35%) |
| Feb 15, 2017 | 1.492 | 1.492 | 1.492 | 1.492 | 1,500 | +0.16(+12.24%) |
| Feb 14, 2017 | 1.330 | 1.330 | 1.330 | 1.330 | 150 | +0.00(+0.33%) |
| Feb 06, 2017 | 1.325 | 1.325 | 1.325 | 50 | +0.03(+2.34%) | |
| Feb 03, 2017 | 1.295 | 1.295 | 1.295 | 1.295 | 1,000 | -0.03(-2.30%) |
| Jan 31, 2017 | 1.325 | 1.325 | 1.325 | 0 | +0.04(+3.00%) | |
| Jan 27, 2017 | 1.287 | 1.287 | 1.287 | 0 | -0.02(-1.51%) | |
| Jan 25, 2017 | 1.307 | 1.307 | 1.307 | 15 | -0.00(-0.27%) | |
| Jan 24, 2017 | 1.308 | 1.310 | 1.308 | 1.310 | 1,962 | +0.02(+1.47%) |
| Jan 23, 2017 | 1.307 | 1.308 | 1.291 | 1.291 | 2,160 | +0.01(+0.91%) |
| Jan 20, 2017 | 1.280 | 1.280 | 1.280 | 1.280 | 4,000 | +0.00(+0.13%) |
| Jan 19, 2017 | 1.280 | 1.280 | 1.278 | 1.278 | 1,056 | -0.01(-0.56%) |
| Jan 18, 2017 | 1.283 | 1.285 | 1.283 | 1.285 | 1,931 | +0.30(+30.11%) |
| Dec 29, 2016 | 0.9876 | 0.9876 | 0.9876 | 0 | +0.03(+3.52%) | |
| Dec 22, 2016 | 0.9540 | 0.9540 | 0.9540 | 0 | +0.01(+0.74%) | |
| Dec 21, 2016 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 1,000 | +0.00(+0.29%) |
| Dec 09, 2016 | 0.9443 | 0.9443 | 0.9443 | 0 | -0.01(-0.62%) | |
| Dec 08, 2016 | 0.9502 | 0.9502 | 0.9502 | 0.9502 | 2,000 | -0.03(-2.65%) |
| Dec 07, 2016 | 0.9711 | 0.9761 | 0.9711 | 0.9761 | 500 | -0.11(-9.75%) |
| Dec 05, 2016 | 1.081 | 1.081 | 1.081 | 0 | +0.03(+2.41%) | |
| Dec 02, 2016 | 1.056 | 1.056 | 1.056 | 1.056 | 400 | -0.00(-0.19%) |
| Dec 01, 2016 | 1.040 | 1.058 | 1.040 | 1.058 | 16,500 | -0.02(-1.44%) |
| Nov 30, 2016 | 1.073 | 1.073 | 1.073 | 1.073 | 10,000 | +0.09(+9.43%) |
| Nov 23, 2016 | 0.9810 | 0.9810 | 0.9810 | 0 | -0.18(-15.41%) | |
| Nov 18, 2016 | 1.160 | 1.160 | 1.160 | 0 | +0.57(+95.53%) | |
| Nov 07, 2016 | 0.5931 | 0.5931 | 0.5931 | 0 | -0.01(-1.92%) | |
| Nov 04, 2016 | 0.6047 | 0.6047 | 0.6047 | 0.6047 | 289 | -0.26(-29.97%) |
| Oct 18, 2016 | 0.8635 | 0.8635 | 0.8635 | 0 | -0.01(-1.63%) | |
| Oct 17, 2016 | 0.8778 | 0.8778 | 0.8778 | 0.8778 | 510 | -0.02(-2.29%) |
| Oct 14, 2016 | 0.8984 | 0.8984 | 0.8984 | 0.8984 | 650 | +0.13(+16.68%) |
| Oct 10, 2016 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.02(-2.40%) | |
| Oct 07, 2016 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 200 | +0.14(+20.65%) |
| Oct 04, 2016 | 0.6539 | 0.6539 | 0.6539 | 0 | +0.05(+8.17%) | |
| Oct 03, 2016 | 0.6045 | 0.6045 | 0.6045 | 0.6045 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 0.6045 | 0.6045 | 0.6045 | 0.6045 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.6045 | 0.6045 | 0.6045 | 0.6045 | 13 | +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.
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.