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

Beliss Corp (OP: BLIS )

0.0340 +0.0018 (+5.59%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 14, 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 (%)
Dec 30, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 29, 2021 0.1315 0.1315 0.1200 0.1200 36,443 -0.02(-15.19%)
Dec 28, 2021 0.1250 0.1415 0.1250 0.1415 23,615 +0.01(+8.85%)
Dec 27, 2021 0.1445 0.1445 0.1300 0.1300 10,000 -0.01(-10.34%)
Dec 23, 2021 0.1300 0.1450 0.1300 0.1450 20,000 +0.03(+31.82%)
Dec 22, 2021 0.1225 0.1225 0.1100 0.1100 45,500 -0.01(-4.35%)
Dec 21, 2021 0.1175 0.1175 0.1150 0.1150 40,135 -0.00(-4.17%)
Dec 20, 2021 0.1200 0.1201 0.1200 0.1200 12,700 -0.01(-7.69%)
Dec 17, 2021 0.1548 0.1548 0.1300 0.1300 95,350 +0.00(+0.00%)
Dec 15, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 10, 2021 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Dec 09, 2021 0.1500 0.1500 0.1500 0.1500 2,700 +0.00(+2.74%)
Dec 06, 2021 0.1460 0.1460 0.1460 0 -0.02(-14.12%)
Dec 03, 2021 0.1851 0.2364 0.1500 0.1700 48,900 -0.02(-10.53%)
Dec 02, 2021 0.2389 0.2389 0.1900 0.1900 11,000 +0.01(+5.50%)
Dec 01, 2021 0.1800 0.1801 0.1800 0.1801 3,000 +0.03(+20.07%)
Nov 29, 2021 0.1500 0.1500 0.1500 0 -0.08(-34.50%)
Nov 24, 2021 0.2290 0.2290 0.2290 0 +0.03(+14.50%)
Nov 23, 2021 0.1852 0.2000 0.1415 0.2000 165,693 +0.04(+21.21%)
Nov 22, 2021 0.1800 0.1800 0.1650 0.1650 6,000 +0.02(+12.78%)
Nov 19, 2021 0.1500 0.1500 0.1463 0.1463 20,010 -0.00(-2.47%)
Nov 18, 2021 0.1300 0.1600 0.1300 0.1500 30,200 -0.05(-24.05%)
Nov 16, 2021 0.1975 0.1975 0.1975 0 -0.02(-9.20%)
Nov 15, 2021 0.2348 0.2349 0.2175 0.2175 7,500 -0.02(-8.03%)
Nov 12, 2021 0.2083 0.2365 0.1800 0.2365 5,760 +0.03(+12.62%)
Nov 11, 2021 0.2243 0.2243 0.2010 0.2100 6,400 -0.00(-0.94%)
Nov 04, 2021 0.2120 0.2120 0.2120 0 +0.00(+0.00%)
Nov 03, 2021 0.2360 0.2366 0.2120 0.2120 13,635 -0.05(-18.46%)
Oct 29, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 28, 2021 0.2500 0.2650 0.2500 0.2600 23,264 -0.01(-1.89%)
Oct 27, 2021 0.2501 0.2700 0.2400 0.2650 38,600 -0.01(-1.85%)
Oct 26, 2021 0.2700 0.2700 35,500 +0.00(+0.00%)
Oct 25, 2021 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
Oct 22, 2021 0.3000 0.3000 0.2500 0.2600 11,200 -0.04(-13.33%)
Oct 21, 2021 0.2700 0.3000 0.2700 0.3000 9,500 +0.05(+20.00%)
Oct 20, 2021 0.2700 0.2700 0.2500 0.2500 11,500 -0.02(-7.41%)
Oct 19, 2021 0.2301 0.2700 0.2300 0.2700 900 +0.00(+0.00%)
Oct 18, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.02(+8.00%)
Oct 15, 2021 0.2500 0.2500 0.2500 0.2500 4,800 -0.01(-3.85%)
Oct 14, 2021 0.2800 0.2800 0.2500 0.2600 10,050 +0.01(+4.00%)
Oct 13, 2021 0.2788 0.3075 0.2500 0.2500 11,250 +0.00(+0.00%)
Oct 12, 2021 0.2500 0.2500 0.2500 0.2500 2,500 -0.05(-16.67%)
Oct 11, 2021 0.2600 0.3000 0.2500 0.3000 13,500 -0.02(-6.22%)
Oct 08, 2021 0.2800 0.3199 0.2500 0.3199 24,000 -0.00(-0.03%)
Oct 07, 2021 0.2500 0.3200 0.2500 0.3200 75,254 +0.05(+16.45%)
Oct 06, 2021 0.2210 0.2900 0.2000 0.2748 115,316 +0.02(+9.92%)
Oct 05, 2021 0.2895 0.3190 0.2500 0.2500 16,000 -0.03(-10.07%)
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.