BLEVF - Beleave Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.04500.04900.04000.04000.040061,200
Sep 12, 20190.03800.04900.03700.03700.037072,900
Sep 11, 20190.04200.05000.03700.04000.0400116,000
Sep 10, 20190.04900.04900.04000.04000.040024,800
Sep 09, 20190.04200.05400.03600.04200.042053,800
Sep 06, 20190.04400.05300.03900.04100.0410363,900
Sep 05, 20190.05400.05400.04000.04400.0440444,300
Sep 04, 20190.05000.05700.05000.05600.0560133,200
Sep 03, 20190.04500.05500.03900.05500.055076,000
Aug 30, 20190.04100.05500.04000.05500.055052,100
Aug 29, 20190.04100.05300.04000.04200.0420261,500
Aug 28, 20190.05300.05300.03900.05000.0500244,400
Aug 27, 20190.04100.05400.03900.05400.054095,000
Aug 26, 20190.05400.05600.04000.04000.040059,400
Aug 23, 20190.05400.05800.04400.05100.051018,600
Aug 22, 20190.06500.07000.05300.05300.053036,900
Aug 21, 20190.04500.05700.04500.05700.057062,200
Aug 20, 20190.04500.05000.04000.04000.040078,100
Aug 19, 20190.04400.05700.04000.04500.045068,700
Aug 16, 20190.05200.05200.05200.05200.0520-
Aug 15, 20190.05200.05500.04000.05200.052055,900
Aug 14, 20190.05500.05600.05000.05000.050035,600
Aug 13, 20190.04800.06000.04300.05300.053046,700
Aug 12, 20190.05500.05900.04300.04300.0430180,200
Aug 09, 20190.05000.06000.04700.05000.050074,500
Aug 08, 20190.05000.05900.04100.04900.0490231,900
Aug 07, 20190.05100.05500.05000.05300.053038,200
Aug 06, 20190.05100.05500.05000.05300.053038,200
Aug 05, 20190.05100.05500.05000.05300.053038,200
Aug 02, 20190.05100.05500.05000.05300.053038,200
Aug 01, 20190.05100.05500.05000.05300.053038,200
Jul 31, 20190.05100.05500.05000.05300.053038,200
Jul 30, 20190.05000.05500.05000.05300.053038,200
Jul 29, 20190.05700.05700.05000.05100.0510124,100
Jul 26, 20190.05000.05900.05000.05900.059070,100
Jul 25, 20190.05100.06000.05100.06000.0600116,500
Jul 24, 20190.05000.06000.05000.05200.0520214,900
Jul 23, 20190.05200.05800.05000.05000.0500125,100
Jul 22, 20190.06300.06300.05100.05600.056039,800
Jul 19, 20190.05200.06000.05200.06000.060067,100
Jul 18, 20190.05300.05900.05300.05400.0540151,300
Jul 17, 20190.06000.06000.05600.05600.056037,500
Jul 16, 20190.06000.06000.05600.06000.060031,600
Jul 15, 20190.05300.06400.05300.06000.0600123,400
Jul 12, 20190.05600.06300.05200.05700.0570134,300
Jul 11, 20190.06000.06300.06000.06000.060032,100
Jul 10, 20190.06000.06400.06000.06100.061044,700
Jul 09, 20190.06800.06800.05500.06400.064078,800
Jul 08, 20190.06400.06600.05800.06500.0650134,400
Jul 05, 20190.06400.06400.05400.06400.064096,300
Jul 03, 20190.06000.06700.06000.06300.063023,900
Jul 02, 20190.06000.06600.06000.06500.065043,600
Jul 01, 20190.07000.07300.05800.06500.0650111,200
Jun 28, 20190.06400.07000.06000.07000.070098,300
Jun 27, 20190.05900.06800.05300.06500.065055,100
Jun 26, 20190.05800.06300.05600.06000.060077,300
Jun 25, 20190.07000.07000.06000.06000.060076,000
Jun 24, 20190.06000.06300.05800.06300.063045,200
Jun 21, 20190.06700.06700.06200.06300.063038,800
Jun 20, 20190.06000.06600.06000.06100.0610100,400
Jun 19, 20190.06700.06800.05800.06000.060087,000
Jun 18, 20190.06700.06800.06000.06000.0600266,600
Jun 17, 20190.05800.06800.05800.06500.0650125,900
Jun 14, 20190.05900.06700.05900.06300.0630136,800
Jun 13, 20190.06000.06700.06000.06300.063059,300
Jun 12, 20190.06500.06900.06000.06700.0670417,600
Jun 11, 20190.07000.07000.05900.06300.063076,000
Jun 10, 20190.05900.07200.05900.06600.0660243,400
Jun 07, 20190.07000.07000.06100.06800.0680437,500
Jun 06, 20190.06400.06800.06000.06800.068069,400
Jun 05, 20190.06900.06900.06200.06200.0620141,700
Jun 04, 20190.07000.07000.06000.06800.0680201,600
Jun 03, 20190.07100.07100.05600.06800.0680158,300
May 31, 20190.06500.07000.06300.06300.0630307,700
May 30, 20190.07200.07200.06600.06600.066084,300
May 29, 20190.06200.07200.06000.06300.0630137,800
May 28, 20190.06600.07600.06100.07000.0700222,000
May 24, 20190.07300.07300.06800.07000.0700250,400
May 23, 20190.07000.07300.06400.06400.0640210,400
May 22, 20190.06500.07300.06200.06800.0680150,200
May 21, 20190.06500.07400.06500.06800.0680134,600
May 20, 20190.07300.07500.07000.07400.074090,600
May 17, 20190.07500.07500.07000.07000.070038,600
May 16, 20190.06900.07800.06900.07400.0740114,900
May 15, 20190.07500.07600.07000.07300.0730276,000
May 14, 20190.07800.07800.06900.07500.0750150,800
May 13, 20190.06800.07500.06800.07500.0750152,300
May 10, 20190.07700.07700.07000.07300.0730166,800
May 09, 20190.07200.07500.06900.07300.0730604,400
May 08, 20190.07600.07600.06800.07000.070099,000
May 07, 20190.06700.07500.06700.07000.070065,700
May 06, 20190.06700.07500.06400.06900.069074,000
May 03, 20190.07200.07500.06900.07200.072050,600
May 02, 20190.07700.07700.06900.07200.0720288,800
May 01, 20190.08200.08200.07300.07700.077024,900
Apr 30, 20190.07900.07900.07100.07900.079093,100
Apr 29, 20190.08000.08000.07000.07800.0780148,900
Apr 26, 20190.07000.08000.06900.07900.0790103,100
Apr 25, 20190.08000.08000.07000.07000.0700130,900
Apr 24, 20190.07600.08000.07000.07100.0710256,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...