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

Beliss Corp (OP: BLIS )

0.0420 +0.0020 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2023 0.0224 0.0229 0.0220 0.0229 47,263 -0.00(-8.03%)
Jul 28, 2023 0.0236 0.0258 0.0220 0.0249 149,212 -0.00(-3.49%)
Jul 27, 2023 0.0265 0.0265 0.0236 0.0258 56,267 -0.00(-2.64%)
Jul 26, 2023 0.0239 0.0265 0.0238 0.0265 129,956 +0.00(+10.88%)
Jul 25, 2023 0.0245 0.0249 0.0217 0.0239 136,249 +0.00(+3.46%)
Jul 24, 2023 0.0255 0.0284 0.0200 0.0231 1,276,187 -0.01(-18.66%)
Jul 21, 2023 0.0285 0.0285 0.0241 0.0284 382,944 -0.00(-5.33%)
Jul 20, 2023 0.0286 0.0300 0.0286 0.0300 17,666 +0.00(+11.11%)
Jul 19, 2023 0.0285 0.0285 0.0270 0.0270 8,400 -0.00(-3.57%)
Jul 18, 2023 0.0290 0.0294 0.0250 0.0280 420,077 -0.00(-6.35%)
Jul 17, 2023 0.0330 0.0330 0.0290 0.0299 555,918 -0.00(-8.56%)
Jul 14, 2023 0.0380 0.0380 0.0310 0.0327 242,250 -0.00(-1.80%)
Jul 13, 2023 0.0340 0.0400 0.0326 0.0333 786,550 -0.00(-2.06%)
Jul 12, 2023 0.0330 0.0350 0.0326 0.0340 65,670 +0.00(+7.94%)
Jul 11, 2023 0.0371 0.0400 0.0311 0.0315 110,650 -0.01(-17.32%)
Jul 10, 2023 0.0330 0.0430 0.0306 0.0381 578,120 +0.01(+15.45%)
Jul 07, 2023 0.0300 0.0399 0.0295 0.0330 1,026,778 -0.00(-12.93%)
Jul 06, 2023 0.0361 0.0400 0.0300 0.0379 425,888 -0.00(-5.25%)
Jul 05, 2023 0.0430 0.0430 0.0347 0.0400 455,211 +0.00(+1.27%)
Jun 30, 2023 0.0395 0 -0.00(-10.23%)
Jun 29, 2023 0.0440 0.0440 0.0347 0.0440 719,371 +0.00(+4.76%)
Jun 28, 2023 0.0390 0.0420 0.0320 0.0420 482,473 +0.00(+5.00%)
Jun 27, 2023 0.0400 0.0400 0.0363 0.0400 1,001,650 +0.01(+33.33%)
Jun 26, 2023 0.0284 0.0300 0.0270 0.0300 43,666 +0.00(+3.45%)
Jun 23, 2023 0.0315 0.0315 0.0290 0.0290 118,700 -0.00(-7.94%)
Jun 21, 2023 0.0315 0 -0.00(-10.00%)
Jun 20, 2023 0.0292 0.0350 0.0292 0.0350 24,000 +0.00(+9.38%)
Jun 16, 2023 0.0320 0.0335 0.0320 0.0320 134,298 -0.00(-5.88%)
Jun 15, 2023 0.0311 0.0380 0.0310 0.0340 411,083 -0.01(-14.79%)
Jun 14, 2023 0.0344 0.0399 0.0325 0.0399 661,500 +0.01(+18.40%)
Jun 13, 2023 0.0339 0.0399 0.0325 0.0337 259,638 -0.00(-0.88%)
Jun 12, 2023 0.0284 0.0340 0.0284 0.0340 337,954 +0.00(+9.68%)
Jun 09, 2023 0.0341 0.0341 0.0310 0.0310 118,058 -0.00(-6.06%)
Jun 08, 2023 0.0332 0.0332 0.0330 0.0330 96,903 -0.00(-5.71%)
Jun 07, 2023 0.0341 0.0362 0.0341 0.0350 203,200 +0.00(+2.94%)
Jun 06, 2023 0.0340 0.0340 0.0330 0.0340 191,667 +0.00(+6.25%)
Jun 05, 2023 0.0320 0.0320 0.0308 0.0320 68,987 +0.00(+0.00%)
Jun 02, 2023 0.0329 0.0338 0.0320 0.0320 205,692 -0.00(-12.57%)
Jun 01, 2023 0.0320 0.0366 0.0310 0.0366 71,250 +0.00(+4.57%)
May 31, 2023 0.0348 0.0350 0.0348 0.0350 57,471 +0.00(+0.29%)
May 30, 2023 0.0341 0.0379 0.0326 0.0349 77,600 +0.00(+2.65%)
May 26, 2023 0.0340 0.0340 0.0301 0.0340 160,000 +0.00(+0.00%)
May 25, 2023 0.0340 0.0340 0.0340 0.0340 122,852 +0.00(+10.03%)
May 24, 2023 0.0309 0.0309 0.0309 0.0309 20,000 +0.00(+3.00%)
May 23, 2023 0.0296 0.0310 0.0271 0.0300 627,854 +0.00(+10.70%)
May 22, 2023 0.0314 0.0320 0.0270 0.0271 103,000 -0.00(-11.44%)
May 19, 2023 0.0300 0.0315 0.0300 0.0306 75,500 +0.00(+13.33%)
May 18, 2023 0.0270 0.0270 0.0270 0.0270 3,000 +0.00(+2.66%)
May 17, 2023 0.0270 0.0270 0.0263 0.0263 80,000 -0.00(-12.33%)
May 15, 2023 0.0300 0 +0.00(+11.11%)
May 12, 2023 0.0300 0.0300 0.0270 0.0270 58,749 +0.00(+3.45%)
May 11, 2023 0.0323 0.0323 0.0234 0.0261 667,350 -0.00(-8.42%)
May 10, 2023 0.0306 0.0330 0.0273 0.0285 568,000 -0.00(-6.56%)
May 09, 2023 0.0281 0.0305 0.0273 0.0305 520,000 +0.00(+11.72%)
May 08, 2023 0.0281 0.0285 0.0273 0.0273 500,000 -0.00(-14.69%)
May 05, 2023 0.0305 0.0320 0.0305 0.0320 15,000 +0.00(+11.89%)
May 04, 2023 0.0280 0.0300 0.0280 0.0286 841,918 +0.00(+4.38%)
May 03, 2023 0.0281 0.0285 0.0274 0.0274 501,700 -0.00(-2.49%)
May 02, 2023 0.0300 0.0300 0.0273 0.0281 538,333 +0.00(+2.93%)
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.