Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beliss Corp (OP: BLIS )

0.0275 +0.0042 (+18.03%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 24, 2024 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 (%)
Oct 31, 2022 0.0266 0.0266 0.0266 0.0266 19,500 +0.00(+6.40%)
Oct 28, 2022 0.0250 0.0260 0.0250 0.0250 112,500 -0.00(-11.97%)
Oct 27, 2022 0.0275 0.0290 0.0243 0.0284 135,109 +0.01(+22.94%)
Oct 26, 2022 0.0338 0.0338 0.0230 0.0231 211,500 -0.01(-33.04%)
Oct 25, 2022 0.0300 0.0378 0.0300 0.0345 284,878 +0.01(+28.73%)
Oct 24, 2022 0.0225 0.0400 0.0225 0.0268 1,505,288 +0.00(+18.58%)
Oct 21, 2022 0.0136 0.0300 0.0136 0.0226 617,490 +0.01(+61.43%)
Oct 20, 2022 0.0122 0.0142 0.0122 0.0140 206,500 -0.00(-1.41%)
Oct 19, 2022 0.0120 0.0142 0.0120 0.0142 277,900 +0.00(+1.43%)
Oct 18, 2022 0.0125 0.0140 0.0110 0.0140 70,000 +0.00(+11.11%)
Oct 14, 2022 0.0126 0 -0.00(-10.00%)
Oct 13, 2022 0.0140 0.0140 0.0110 0.0140 84,850 +0.00(+7.69%)
Oct 12, 2022 0.0130 0.0130 0.0130 0.0130 3,000 +0.00(+8.33%)
Oct 11, 2022 0.0120 0.0140 0.0120 0.0120 6,150 -0.00(-7.69%)
Oct 10, 2022 0.0130 0.0130 0.0130 0.0130 80,000 -0.00(-11.56%)
Oct 07, 2022 0.0164 0.0164 0.0120 0.0147 97,000 -0.00(-18.33%)
Oct 06, 2022 0.0170 0.0180 0.0170 0.0180 5,000 +0.00(+20.00%)
Oct 05, 2022 0.0160 0.0200 0.0150 0.0150 395,865 +0.00(+10.29%)
Oct 04, 2022 0.0150 0.0195 0.0135 0.0136 956,953 -0.00(-2.86%)
Oct 03, 2022 0.0180 0.0180 0.0129 0.0140 1,203,775 -0.00(-22.22%)
Sep 30, 2022 0.0180 0.0180 0.0180 0.0180 19,240 -0.00(-9.55%)
Sep 28, 2022 0.0199 0 -0.00(-0.50%)
Sep 27, 2022 0.0200 0.0220 0.0170 0.0200 254,000 -0.00(-16.32%)
Sep 26, 2022 0.0200 0.0239 0.0200 0.0239 65,000 +0.00(+19.50%)
Sep 23, 2022 0.0195 0.0200 0.0190 0.0200 150,000 -0.00(-9.09%)
Sep 20, 2022 0.0220 0 -0.00(-12.00%)
Sep 19, 2022 0.0220 0.0250 0.0185 0.0250 285,000 -0.00(-10.71%)
Sep 16, 2022 0.0250 0.0280 0.0250 0.0280 10,000 +0.00(+0.00%)
Sep 15, 2022 0.0297 0.0297 0.0250 0.0280 6,800 +0.01(+27.27%)
Sep 13, 2022 0.0220 0 -0.01(-18.52%)
Sep 12, 2022 0.0350 0.0350 0.0270 0.0270 79,750 -0.01(-24.79%)
Sep 09, 2022 0.0370 0.0370 0.0359 0.0359 130,500 -0.00(-10.25%)
Sep 07, 2022 0.0400 0 -0.00(-2.44%)
Sep 01, 2022 0.0410 0 +0.00(+0.00%)
Aug 30, 2022 0.0410 0 +0.00(+0.00%)
Aug 29, 2022 0.0410 0.0410 0.0410 0.0410 15,000 +0.00(+2.50%)
Aug 26, 2022 0.0450 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 24, 2022 0.0450 0 +0.00(+0.00%)
Aug 23, 2022 0.0450 0.0450 0.0450 0.0450 40,000 -0.00(-4.26%)
Aug 22, 2022 0.0490 0.0490 0.0470 0.0470 47,000 +0.00(+0.00%)
Aug 19, 2022 0.0470 0.0470 0.0470 0.0470 5,675 +0.00(+0.00%)
Aug 17, 2022 0.0470 0 +0.01(+17.50%)
Aug 16, 2022 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Aug 15, 2022 0.0400 0.0400 0.0400 0.0400 1,300 +0.00(+0.00%)
Aug 12, 2022 0.0400 0.0400 0.0400 0.0400 2,300 -0.00(-10.11%)
Aug 10, 2022 0.0445 0 +0.00(+4.22%)
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.