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

Beliss Corp (OP: BLIS )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, May 1, 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 (%)
Mar 30, 2021 0.2788 0.2788 0.2788 0 -0.05(-15.52%)
Mar 29, 2021 0.3300 0.3300 0.3300 0.3300 100 +0.13(+65.00%)
Mar 26, 2021 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 0.2000 300 -0.07(-24.53%)
Mar 24, 2021 0.2500 0.2650 0.2500 0.2650 700 +0.02(+6.00%)
Mar 23, 2021 0.2693 0.2693 0.2500 0.2500 11,138 -0.08(-24.01%)
Mar 22, 2021 0.3290 0.3290 0.3290 0.3290 100 +0.06(+24.15%)
Mar 19, 2021 0.2650 0.2650 0.2650 62 +0.00(+0.00%)
Mar 18, 2021 0.2650 0.2650 0.2650 0.2650 225 -0.01(-5.32%)
Mar 17, 2021 0.2799 0.2799 0.2799 0.2799 200 -0.01(-2.20%)
Mar 16, 2021 0.2862 0.2862 0.2862 62 +0.00(+0.00%)
Mar 15, 2021 0.2500 0.2862 0.2500 0.2862 2,557 -0.00(-1.14%)
Mar 12, 2021 0.2895 0.3000 0.2895 0.2895 1,600 -0.00(-0.17%)
Mar 10, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 09, 2021 0.2500 0.3000 0.2500 0.3000 14,100 +0.06(+25.52%)
Mar 08, 2021 0.2750 0.2800 0.2000 0.2390 9,500 -0.04(-13.09%)
Mar 05, 2021 0.2750 0.2750 0.2750 0.2750 400 +0.00(+0.00%)
Mar 04, 2021 0.2750 0.2750 0.2375 0.2750 14,057 +0.04(+17.02%)
Mar 03, 2021 0.2500 0.2750 0.2250 0.2350 13,303 +0.03(+17.50%)
Mar 02, 2021 0.2500 0.2500 0.2000 0.2000 17,600 -0.02(-9.09%)
Mar 01, 2021 0.2000 0.2250 0.2000 0.2200 11,100 +0.07(+44.74%)
Feb 25, 2021 0.1520 0.1520 0.1520 0 -0.07(-30.91%)
Feb 24, 2021 0.2200 0.2200 0.2200 0.2200 3,300 +0.07(+44.74%)
Feb 23, 2021 0.1520 0.2500 0.1520 0.1520 600 -0.06(-29.30%)
Feb 22, 2021 0.2150 0.2500 0.2150 0.2150 2,950 +0.01(+2.38%)
Feb 18, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Feb 17, 2021 0.2000 0.2000 0.2000 0.2000 18,589 +0.02(+11.11%)
Feb 16, 2021 0.2500 0.2500 0.1550 0.1800 7,611 -0.07(-28.00%)
Feb 12, 2021 0.2500 0.2500 0.2500 0.2500 2,500 +0.05(+25.00%)
Feb 11, 2021 0.2000 0.2000 0.2000 10 +0.00(+0.00%)
Feb 09, 2021 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Feb 08, 2021 0.1200 0.1200 0.1200 0.1200 1,300 -0.08(-40.00%)
Feb 04, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 03, 2021 0.2000 0.2000 0.1350 0.2000 11,494 +0.09(+73.91%)
Feb 02, 2021 0.1150 0.1150 0.1150 14 +0.00(+0.00%)
Feb 01, 2021 0.1150 0.1150 0.1150 0.1150 480 -0.16(-57.41%)
Jan 29, 2021 0.2750 0.2750 0.2700 0.2700 3,300 +0.12(+80.00%)
Jan 28, 2021 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Jan 27, 2021 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Jan 26, 2021 0.1700 0.1900 0.1500 0.1500 37,195 +0.02(+20.00%)
Jan 25, 2021 0.1250 0.1250 0.1250 0.1250 1,100 +0.01(+13.64%)
Jan 22, 2021 0.1100 0.1100 0.1100 0.1100 1,200 -0.01(-8.33%)
Jan 21, 2021 0.1200 0.1200 0.1200 0.1200 200 -0.00(-0.41%)
Jan 20, 2021 0.1450 0.1450 0.1205 0.1205 220 -0.05(-29.12%)
Jan 19, 2021 0.1100 0.1700 0.1100 0.1700 3,071 +0.02(+13.33%)
Jan 15, 2021 0.1500 0.1500 0.1500 0.1500 900 -0.01(-6.25%)
Jan 14, 2021 0.1300 0.1600 0.1000 0.1600 41,100 +0.00(+0.00%)
Jan 08, 2021 0.1100 0.1100 0 +0.00(+0.00%)
Jan 07, 2021 0.1000 0.1300 0.1000 0.1300 16,000 +0.00(+0.00%)
Jan 06, 2021 0.1300 0.1300 0.1300 0.1300 15,000 -0.03(-18.75%)
Jan 05, 2021 0.1600 0.1600 0.1600 0.1600 1,425 +0.08(+95.12%)
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.