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

Beliss Corp (OP: BLIS )

0.0350 +0.0020 (+6.06%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 7, 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 (%)
Aug 31, 2021 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Aug 30, 2021 0.3500 0.3500 0.3100 0.3100 300 -0.02(-6.20%)
Aug 25, 2021 0.3305 0.3305 0.3305 0 -0.03(-8.19%)
Aug 23, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 19, 2021 0.3600 0.3600 0.3600 0 +0.01(+4.11%)
Aug 18, 2021 0.3893 0.3893 0.3200 0.3458 12,660 -0.04(-11.17%)
Aug 17, 2021 0.3547 0.3893 0.3200 0.3893 4,200 +0.07(+21.66%)
Aug 16, 2021 0.3000 0.3547 0.2999 0.3200 24,811 -0.05(-13.49%)
Aug 13, 2021 0.3100 0.3699 0.3100 0.3699 9,519 +0.07(+23.30%)
Aug 12, 2021 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Aug 11, 2021 0.3200 0.3200 0.3000 0.3000 3,500 +0.00(+0.00%)
Aug 10, 2021 0.2810 0.3500 0.2810 0.3000 9,600 +0.02(+7.14%)
Aug 09, 2021 0.2800 0.2800 0.2800 0.2800 1,510 -0.03(-9.68%)
Aug 06, 2021 0.3550 0.3550 0.3100 0.3100 6,300 -0.04(-11.43%)
Aug 05, 2021 0.2900 0.3500 0.2700 0.3500 20,300 +0.08(+29.63%)
Aug 04, 2021 0.2900 0.2900 0.2700 0.2700 1,284 +0.01(+3.85%)
Aug 02, 2021 0.2600 0.2600 0.2600 2 -0.01(-3.70%)
Jul 30, 2021 0.2998 0.2999 0.2700 0.2700 1,300 -0.01(-1.82%)
Jul 29, 2021 0.2750 0.3000 0.2750 0.2750 2,741 +0.05(+24.43%)
Jul 28, 2021 0.2210 0.2210 0.2210 0.2210 2,150 -0.08(-26.33%)
Jul 27, 2021 0.3000 0.3000 0.3000 0.3000 2,500 -0.05(-14.29%)
Jul 26, 2021 0.3500 0.3500 0.3500 0.3500 400 +0.02(+7.69%)
Jul 22, 2021 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
Jul 21, 2021 0.3000 0.3500 0.2900 0.3500 7,500 +0.03(+9.41%)
Jul 20, 2021 0.3000 0.3199 0.3000 0.3199 1,500 +0.02(+6.63%)
Jul 19, 2021 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jul 16, 2021 0.3001 0.3100 0.3000 0.3000 3,500 -0.02(-6.25%)
Jul 15, 2021 0.3500 0.3500 0.3200 0.3200 22,500 -0.02(-5.88%)
Jul 14, 2021 0.3000 0.3400 0.3000 0.3400 1,250 +0.03(+9.68%)
Jul 13, 2021 0.3000 0.3100 0.2800 0.3100 2,900 +0.02(+5.08%)
Jul 12, 2021 0.2310 0.2950 0.2310 0.2950 1,325 -0.05(-13.24%)
Jul 09, 2021 0.3355 0.3400 0.3200 0.3400 1,600 +0.01(+3.03%)
Jul 08, 2021 0.3300 0.3300 0.3300 0.3300 6,900 -0.07(-17.09%)
Jul 07, 2021 0.3475 0.3980 0.3475 0.3980 17,400 +0.06(+17.06%)
Jul 06, 2021 0.4000 0.4000 0.3400 0.3400 1,450 -0.06(-16.03%)
Jul 01, 2021 0.4049 0.4049 0.4049 0 +0.06(+17.19%)
Jun 30, 2021 0.3650 0.3900 0.3400 0.3455 9,100 +0.03(+7.97%)
Jun 29, 2021 0.3200 0.3200 0.3200 0.3200 1,300 -0.02(-7.25%)
Jun 28, 2021 0.3200 0.3850 0.2900 0.3450 22,100 +0.01(+1.80%)
Jun 25, 2021 0.3045 0.3389 0.3045 0.3389 600 +0.03(+11.30%)
Jun 24, 2021 0.3045 0.3045 0.3045 0.3045 2,500 +0.02(+6.80%)
Jun 23, 2021 0.3200 0.3900 0.2001 0.2851 42,700 +0.05(+21.32%)
Jun 22, 2021 0.2800 0.2800 0.2350 0.2350 15,180 -0.11(-30.88%)
Jun 21, 2021 0.3000 0.3400 0.2850 0.3400 11,000 +0.00(+0.00%)
Jun 18, 2021 0.3650 0.3650 0.3000 0.3400 12,200 -0.04(-11.69%)
Jun 17, 2021 0.2300 0.4000 0.2300 0.3850 6,900 -0.03(-7.23%)
Jun 16, 2021 0.3750 0.4650 0.3700 0.4150 34,930 -0.03(-6.74%)
Jun 15, 2021 0.4300 0.4450 0.3700 0.4450 21,750 -0.01(-1.11%)
Jun 14, 2021 0.4250 0.4900 0.3900 0.4500 42,110 +0.05(+12.50%)
Jun 11, 2021 0.3250 0.4000 0.3250 0.4000 44,325 +0.04(+11.11%)
Jun 10, 2021 0.2850 0.3600 0.1700 0.3600 34,031 +0.17(+89.47%)
Jun 09, 2021 0.2201 0.2201 0.1710 0.1900 1,855 -0.11(-36.67%)
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.