Quantcast

Beleave Inc Historical Stock Prices

BLEVF 
$0.12
*  
unch
unch
Get BLEVF Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading BLEVF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.13 0.112 0.12 287,336
11/19/2018 0.12 0.13 0.112 0.12 287,336
11/16/2018 0.1385 0.1411 0.1159 0.1204 575,336
11/15/2018 0.1297 0.1399 0.117 0.1345 596,818
11/14/2018 0.123 0.1328 0.119 0.1266 273,990
11/13/2018 0.1399 0.1417 0.12 0.1255 308,607
11/12/2018 0.1572 0.164 0.1303 0.1379 650,722
11/09/2018 0.16 0.1728 0.1456 0.154 709,089
11/08/2018 0.192 0.196 0.16 0.16 290,646
11/07/2018 0.193 0.2 0.174 0.19 901,764
11/06/2018 0.162 0.2503 0.15 0.1744 1,221,588
11/05/2018 0.1103 0.1259 0.1046 0.1236 1,939,722
11/02/2018 0.1099 0.1099 0.1019 0.1095 387,086
11/01/2018 0.1095 0.1095 0.1029 0.1069 407,932
10/31/2018 0.1039 0.1067 0.1039 0.1039 224,189
10/30/2018 0.1031 0.1081 0.0929 0.1029 372,995
10/29/2018 0.1096 0.1161 0.092 0.101 560,812
10/26/2018 0.1159 0.1159 0.106 0.1102 496,272
10/25/2018 0.1077 0.1157 0.1043 0.1124 917,490
10/24/2018 0.1077 0.1142 0.1028 0.1088 239,113
10/23/2018 0.1076 0.1111 0.0823 0.1067 2,398,803
10/22/2018 0.1257 0.1261 0.1091 0.1126 990,108
10/19/2018 0.1407 0.1426 0.1293 0.13 595,385
10/18/2018 0.1514 0.1514 0.1419 0.1429 796,901
10/17/2018 0.1471 0.1529 0.1429 0.1477 531,398
10/16/2018 0.1661 0.1686 0.1495 0.15 1,207,080
10/15/2018 0.1543 0.1637 0.1514 0.1631 803,418
10/12/2018 0.1455 0.1572 0.1455 0.15 568,288
10/11/2018 0.1571 0.1577 0.145 0.1458 282,184
10/10/2018 0.1436 0.1629 0.1414 0.155 2,561,070
10/09/2018 0.1443 0.1471 0.1414 0.1443 529,039
10/08/2018 0.1529 0.1529 0.14 0.1471 471,086
10/05/2018 0.1499 0.153 0.1457 0.1459 475,860
10/04/2018 0.1525 0.1571 0.1486 0.1514 170,149
10/03/2018 0.1543 0.1559 0.1486 0.1515 752,122
10/02/2018 0.1578 0.1586 0.1514 0.1515 665,581
10/01/2018 0.1611 0.1643 0.1571 0.1571 478,618
09/28/2018 0.1579 0.1648 0.1514 0.1584 868,371
09/27/2018 0.1591 0.1593 0.1529 0.1556 316,631
09/26/2018 0.1631 0.1631 0.1548 0.1571 734,391
09/25/2018 0.1661 0.1661 0.1594 0.1614 621,453
09/24/2018 0.1743 0.1743 0.1606 0.163 927,591
09/21/2018 0.1671 0.1739 0.1643 0.1686 881,279
09/20/2018 0.1743 0.1743 0.1622 0.1714 1,034,670
09/19/2018 0.1757 0.1771 0.1557 0.1609 1,299,711
09/18/2018 0.1642 0.1728 0.1599 0.1701 772,198
09/17/2018 0.1629 0.1714 0.1607 0.1614 844,858
09/14/2018 0.1553 0.1614 0.1514 0.1583 958,657
09/13/2018 0.17 0.1719 0.16 0.164 871,920
09/12/2018 0.1721 0.1743 0.1653 0.1694 766,570
09/11/2018 0.1688 0.1714 0.1646 0.1704 919,471
09/10/2018 0.1743 0.18 0.1709 0.1714 859,348
09/07/2018 0.1686 0.18 0.1643 0.1762 963,592
09/06/2018 0.1716 0.1716 0.16 0.1624 651,896
09/05/2018 0.1751 0.1771 0.1657 0.1714 1,665,986
09/04/2018 0.1747 0.1786 0.1729 0.174 995,064
08/31/2018 0.1702 0.1771 0.1702 0.1755 660,758
08/30/2018 0.1767 0.18 0.172 0.1756 1,570,821
08/29/2018 0.1741 0.1805 0.1695 0.1785 1,371,643
08/28/2018 0.1712 0.1771 0.1614 0.1658 1,885,150
08/27/2018 0.1825 0.1857 0.169 0.1757 2,228,262
08/24/2018 0.1743 0.18 0.1674 0.176 1,345,764
08/23/2018 0.1832 0.1872 0.1729 0.1743 1,832,405
08/22/2018 0.1712 0.1842 0.1686 0.1842 2,761,389
08/21/2018 0.1529 0.1712 0.1486 0.1712 4,201,478
08/20/2018 0.1416 0.1462 0.1374 0.1457 1,996,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio