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 (%)
May 31, 2016 0.3100 0.3400 0.3100 0.3300 50,500 +0.03(+10.00%)
May 30, 2016 0.2950 0.3000 0.2950 0.3000 25,500 +0.02(+7.14%)
May 27, 2016 0.2600 0.3000 0.2500 0.2800 298,500 +0.02(+7.69%)
May 26, 2016 0.2550 0.2600 0.2500 0.2600 30,000 +0.03(+13.04%)
May 25, 2016 0.2400 0.2500 0.2300 0.2300 106,400 -0.02(-9.80%)
May 24, 2016 0.2550 0.2600 0.2500 0.2550 26,400 +0.00(+0.00%)
May 20, 2016 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
May 19, 2016 0.2750 0.2750 0.2550 0.2700 25,210 -0.01(-3.57%)
May 18, 2016 0.2800 0.2800 0.2500 0.2800 56,500 +0.00(+0.00%)
May 17, 2016 0.2950 0.2950 0.2700 0.2800 12,800 -0.01(-5.08%)
May 16, 2016 0.3000 0.3000 0.2900 0.2950 7,000 -0.02(-4.84%)
May 12, 2016 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
May 11, 2016 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
May 10, 2016 0.3500 0.3500 0.3400 0.3400 5,400 -0.02(-5.56%)
May 06, 2016 0.3600 0.3600 0.3600 350 +0.01(+2.86%)
May 05, 2016 0.3600 0.3600 0.3500 0.3500 25,406 -0.02(-4.11%)
May 04, 2016 0.3800 0.3850 0.3500 0.3650 37,300 -0.02(-5.19%)
May 03, 2016 0.3700 0.3850 0.3650 0.3850 93,800 -0.01(-1.28%)
May 02, 2016 0.3850 0.3900 0.3850 0.3900 2,633 +0.01(+2.63%)
Apr 29, 2016 0.3900 0.3900 0.3800 0.3800 1,066 +0.00(+0.00%)
Apr 28, 2016 0.3850 0.3850 0.3800 0.3800 10,500 -0.01(-2.56%)
Apr 27, 2016 0.3900 0.3900 0.3900 0.3900 2,540 +0.00(+0.00%)
Apr 26, 2016 0.3800 0.3900 0.3800 0.3900 17,900 +0.01(+2.63%)
Apr 25, 2016 0.3850 0.3850 0.3800 0.3800 10,040 -0.01(-1.30%)
Apr 22, 2016 0.3800 0.3850 0.3600 0.3850 54,652 -0.02(-3.75%)
Apr 21, 2016 0.3950 0.4000 0.3500 0.4000 142,700 +0.05(+14.29%)
Apr 20, 2016 0.3500 0.3500 0.3500 0.3500 14,500 -0.05(-11.39%)
Apr 19, 2016 0.3700 0.3950 0.3500 0.3950 32,125 +0.00(+0.00%)
Apr 18, 2016 0.3800 0.3950 0.3700 0.3950 9,260 +0.01(+1.28%)
Apr 15, 2016 0.3800 0.3900 0.3800 0.3900 46,000 +0.02(+5.41%)
Apr 14, 2016 0.3700 0.3700 0.3700 0.3700 12,989 +0.00(+0.00%)
Apr 13, 2016 0.3700 0.3700 0.3700 0.3700 1,400 -0.01(-2.63%)
Apr 12, 2016 0.3100 0.4000 0.3100 0.3800 64,910 +0.07(+22.58%)
Apr 11, 2016 0.3000 0.3500 0.3000 0.3100 37,300 +0.03(+8.77%)
Apr 08, 2016 0.2850 0.2850 0.2850 0.2850 6,027 +0.00(+0.00%)
Apr 07, 2016 0.2850 0.2850 0.2850 0.2850 2,280 +0.00(+1.79%)
Apr 06, 2016 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Apr 01, 2016 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Mar 30, 2016 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 28, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 24, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 23, 2016 0.2800 0.2800 0.2800 0.2800 5,250 +0.01(+1.82%)
Mar 22, 2016 0.2650 0.2750 0.2650 0.2750 7,000 +0.01(+3.77%)
Mar 21, 2016 0.2750 0.2800 0.2500 0.2650 54,100 -0.01(-1.85%)
Mar 18, 2016 0.2700 0.2700 0.2700 0.2700 500 -0.01(-1.82%)
Mar 17, 2016 0.2750 0.2750 0.2750 0.2750 1,880 +0.01(+1.85%)
Mar 16, 2016 0.2750 0.2750 0.2500 0.2700 30,000 -0.01(-1.82%)
Mar 15, 2016 0.2750 0.2750 0.2750 0.2750 3,000 +0.03(+10.00%)
Mar 14, 2016 0.2700 0.2700 0.2500 0.2500 8,960 -0.04(-13.79%)
Mar 10, 2016 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Mar 09, 2016 0.2850 0.2850 0.2850 0.2850 3,710 -0.01(-1.72%)
Mar 08, 2016 0.2750 0.2900 0.2750 0.2900 4,500 -0.01(-1.69%)
Mar 07, 2016 0.2800 0.2950 0.2100 0.2950 13,670 +0.00(+0.00%)
Mar 04, 2016 0.3000 0.3000 0.3000 0.2950 15,500 -0.01(-1.67%)
Mar 03, 2016 0.3100 0.3100 0.3000 0.3000 2,000 -0.01(-3.23%)
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.