Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beleave Inc (OP: BLEVF )

0.0001 UNCHANGED
Last Price Updated: 1:04 PM EDT, Jul 26, 2022 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, 2019 0.0646 0.0695 0.0628 0.0630 307,700 -0.00(-4.55%)
May 30, 2019 0.0717 0.0717 0.0660 0.0660 84,265 +0.00(+4.76%)
May 29, 2019 0.0623 0.0715 0.0600 0.0630 137,820 -0.01(-10.00%)
May 28, 2019 0.0655 0.0756 0.0614 0.0700 222,022 +0.00(+0.00%)
May 24, 2019 0.0730 0.0730 0.0681 0.0700 250,400 +0.01(+9.03%)
May 23, 2019 0.0700 0.0730 0.0642 0.0642 210,436 -0.00(-5.45%)
May 22, 2019 0.0650 0.0725 0.0623 0.0679 150,162 -0.00(-0.15%)
May 21, 2019 0.0650 0.0743 0.0650 0.0680 134,593 -0.01(-8.60%)
May 20, 2019 0.0735 0.0745 0.0700 0.0744 90,550 +0.00(+6.29%)
May 17, 2019 0.0750 0.0750 0.0700 0.0700 38,500 -0.00(-5.53%)
May 16, 2019 0.0689 0.0780 0.0689 0.0741 114,886 +0.00(+1.51%)
May 15, 2019 0.0750 0.0760 0.0700 0.0730 275,977 -0.00(-2.41%)
May 14, 2019 0.0784 0.0784 0.0689 0.0748 150,839 -0.00(-0.27%)
May 13, 2019 0.0680 0.0750 0.0680 0.0750 152,314 +0.00(+3.45%)
May 10, 2019 0.0772 0.0772 0.0700 0.0725 166,800 +0.00(+0.00%)
May 09, 2019 0.0722 0.0750 0.0689 0.0725 604,419 +0.00(+3.57%)
May 08, 2019 0.0757 0.0757 0.0675 0.0700 98,979 -0.00(-0.28%)
May 07, 2019 0.0670 0.0749 0.0670 0.0702 65,710 +0.00(+1.59%)
May 06, 2019 0.0671 0.0748 0.0642 0.0691 73,985 -0.00(-4.03%)
May 03, 2019 0.0725 0.0749 0.0691 0.0720 50,600 -0.00(-0.69%)
May 02, 2019 0.0770 0.0770 0.0688 0.0725 288,845 -0.00(-5.84%)
May 01, 2019 0.0820 0.0820 0.0734 0.0770 24,889 -0.00(-2.53%)
Apr 30, 2019 0.0790 0.0794 0.0713 0.0790 93,082 +0.00(+1.41%)
Apr 29, 2019 0.0800 0.0800 0.0700 0.0779 148,885 -0.00(-0.76%)
Apr 26, 2019 0.0700 0.0798 0.0690 0.0785 103,100 +0.01(+12.14%)
Apr 25, 2019 0.0796 0.0796 0.0700 0.0700 130,931 -0.00(-1.41%)
Apr 24, 2019 0.0762 0.0804 0.0701 0.0710 256,553 -0.00(-3.40%)
Apr 23, 2019 0.0805 0.0805 0.0731 0.0735 310,941 -0.00(-3.29%)
Apr 22, 2019 0.0780 0.0811 0.0660 0.0760 273,983 -0.00(-2.56%)
Apr 18, 2019 0.0680 0.0789 0.0680 0.0780 104,600 +0.00(+6.70%)
Apr 17, 2019 0.0799 0.0800 0.0700 0.0731 159,889 -0.00(-2.53%)
Apr 16, 2019 0.0712 0.0799 0.0690 0.0750 202,000 +0.00(+2.04%)
Apr 15, 2019 0.0698 0.0801 0.0698 0.0735 170,914 -0.00(-5.16%)
Apr 12, 2019 0.0695 0.0780 0.0660 0.0775 407,000 -0.00(-2.15%)
Apr 11, 2019 0.0885 0.0885 0.0750 0.0792 306,563 -0.01(-6.60%)
Apr 10, 2019 0.0795 0.0925 0.0795 0.0848 551,312 -0.00(-1.40%)
Apr 09, 2019 0.0850 0.0900 0.0850 0.0860 362,385 -0.00(-4.34%)
Apr 08, 2019 0.0833 0.0899 0.0800 0.0899 798,367 +0.02(+20.51%)
Apr 05, 2019 0.0620 0.0839 0.0620 0.0746 1,438,700 +0.01(+20.71%)
Apr 04, 2019 0.0570 0.0650 0.0570 0.0618 112,289 +0.00(+5.82%)
Apr 03, 2019 0.0530 0.0650 0.0530 0.0584 147,634 +0.00(+0.00%)
Apr 02, 2019 0.0592 0.0634 0.0584 0.0584 54,616 -0.00(-4.26%)
Apr 01, 2019 0.0598 0.0660 0.0593 0.0610 149,573 -0.00(-3.17%)
Mar 29, 2019 0.0627 0.0650 0.0612 0.0630 137,400 +0.00(+2.27%)
Mar 28, 2019 0.0645 0.0687 0.0600 0.0616 150,624 -0.00(-0.16%)
Mar 27, 2019 0.0720 0.0720 0.0617 0.0617 166,426 -0.00(-6.52%)
Mar 26, 2019 0.0607 0.0699 0.0607 0.0660 91,398 -0.00(-3.79%)
Mar 25, 2019 0.0617 0.0705 0.0617 0.0686 478,241 +0.00(+1.63%)
Mar 22, 2019 0.0705 0.0726 0.0651 0.0675 136,800 -0.01(-7.15%)
Mar 21, 2019 0.0720 0.0729 0.0657 0.0727 258,465 +0.00(+1.68%)
Mar 20, 2019 0.0700 0.0730 0.0700 0.0715 129,023 +0.00(+2.88%)
Mar 19, 2019 0.0660 0.0720 0.0660 0.0695 230,652 +0.00(+3.89%)
Mar 18, 2019 0.0715 0.0728 0.0660 0.0669 344,979 -0.00(-4.43%)
Mar 15, 2019 0.0659 0.0730 0.0659 0.0700 85,600 -0.00(-2.78%)
Mar 14, 2019 0.0694 0.0720 0.0665 0.0720 122,890 +0.01(+8.11%)
Mar 13, 2019 0.0659 0.0730 0.0659 0.0666 128,884 -0.01(-7.76%)
Mar 12, 2019 0.0735 0.0758 0.0675 0.0722 213,450 +0.00(+0.70%)
Mar 11, 2019 0.0761 0.0761 0.0658 0.0717 93,298 -0.00(-2.45%)
Mar 08, 2019 0.0749 0.0750 0.0700 0.0735 63,600 -0.00(-1.74%)
Mar 07, 2019 0.0800 0.0800 0.0705 0.0748 146,395 -0.00(-0.27%)
Mar 06, 2019 0.0800 0.0800 0.0736 0.0750 338,355 -0.00(-1.32%)
Mar 05, 2019 0.0836 0.0836 0.0750 0.0760 413,798 -0.01(-7.32%)
Mar 04, 2019 0.0853 0.0889 0.0774 0.0820 444,232 -0.00(-2.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.