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

Beliss Corp (OP: BLIS )

0.0387 -0.0038 (-8.94%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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 (%)
Nov 25, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.06%)
Nov 24, 2020 0.1800 0.1800 0.1799 0.1799 1,841 +0.04(+28.50%)
Nov 23, 2020 0.1900 0.1900 0.1400 0.1400 1,084 +0.03(+27.27%)
Nov 19, 2020 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Nov 18, 2020 0.1900 0.1900 0.1500 0.1500 1,471 +0.00(+1.35%)
Nov 17, 2020 0.0920 0.1480 0.0920 0.1480 4,952 +0.07(+85.00%)
Nov 16, 2020 0.0825 0.0860 0.0800 0.0800 30,324 -0.01(-5.88%)
Nov 13, 2020 0.0920 0.0920 0.0850 0.0850 1,300 -0.01(-7.61%)
Nov 12, 2020 0.0860 0.0920 0.0860 0.0920 4,013 -0.00(-3.16%)
Nov 11, 2020 0.0950 0.0950 0.0950 0.0950 100 +0.01(+18.75%)
Nov 09, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 02, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 30, 2020 0.1200 0.1525 0.0900 0.0900 45,000 -0.02(-18.11%)
Oct 29, 2020 0.1100 0.1100 0.0800 0.1099 15,600 +0.03(+46.53%)
Oct 28, 2020 0.0830 0.0830 0.0750 0.0750 7,050 +0.00(+0.00%)
Oct 22, 2020 0.0750 0.0750 0.0750 0 +0.03(+87.50%)
Oct 21, 2020 0.0750 0.0750 0.0350 0.0400 100,000 -0.04(-50.00%)
Oct 19, 2020 0.0800 0.0800 0.0800 0 -0.02(-21.57%)
Oct 16, 2020 0.1020 0.1020 0.1020 0.1020 500 +0.02(+27.50%)
Oct 08, 2020 0.0800 0.0800 0.0800 0 -0.03(-24.53%)
Sep 30, 2020 0.1060 0.1060 0.1060 0 -0.08(-44.21%)
Sep 28, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 25, 2020 0.1900 0.1900 0.1900 0.1900 200 +0.08(+71.17%)
Sep 24, 2020 0.1110 0.1110 0.1110 0.1110 5,000 -0.08(-41.58%)
Sep 22, 2020 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Sep 21, 2020 0.1500 0.1500 0.1500 33 +0.00(+0.00%)
Sep 18, 2020 0.1110 0.1500 0.1110 0.1500 1,200 -0.01(-6.25%)
Sep 15, 2020 0.1600 0.1600 0.1600 0 -0.04(-19.96%)
Sep 08, 2020 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Sep 04, 2020 0.1999 0.1999 0.1999 0.1999 700 +0.08(+66.58%)
Sep 03, 2020 0.1200 0.1200 0.1200 10 +0.00(+0.00%)
Sep 02, 2020 0.1201 0.1500 0.1200 0.1200 9,200 -0.05(-30.35%)
Aug 25, 2020 0.1723 0.1723 0.1723 0 +0.02(+14.87%)
Aug 20, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 19, 2020 0.1500 0.1500 0.1500 0.1500 780 +0.00(+0.00%)
Aug 17, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 14, 2020 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+3.33%)
Aug 13, 2020 0.1500 0.1500 0.1500 0.1500 7,726 +0.00(+0.00%)
Aug 12, 2020 0.2050 0.2050 0.1500 0.1500 17,300 -0.13(-46.39%)
Aug 07, 2020 0.2798 0.2798 0.2798 0 +0.13(+86.53%)
Aug 06, 2020 0.1500 0.1500 0.1500 0.1500 1,000 -0.13(-46.39%)
Aug 04, 2020 0.2798 0.2798 0.2798 0 +0.00(+0.00%)
Aug 03, 2020 0.2000 0.2798 0.2000 0.2798 525 +0.00(+0.00%)
Jul 31, 2020 0.2798 0.2798 0.2798 0.2798 200 -0.00(-0.04%)
Jul 30, 2020 0.2001 0.2799 0.2001 0.2799 5,960 -0.00(-0.04%)
Jul 29, 2020 0.2800 0.2800 0.2800 40 +0.00(+0.00%)
Jul 28, 2020 0.2800 0.2800 0.2800 0.2800 750 +0.00(+0.00%)
Jul 24, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 23, 2020 0.2700 0.2800 0.2700 0.2800 1,300 +0.00(+0.00%)
Jul 21, 2020 0.2800 0.2800 0.2800 0 -0.00(-0.88%)
Jul 20, 2020 0.2000 0.2825 0.2000 0.2825 7,250 +0.00(+0.89%)
Jul 16, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jul 14, 2020 0.2500 0.2500 0.2500 0 +0.03(+13.90%)
Jul 13, 2020 0.2139 0.2195 0.1670 0.2195 7,800 +0.05(+26.15%)
Jul 10, 2020 0.2001 0.7000 0.1500 0.1740 24,500 +0.01(+6.10%)
Jul 09, 2020 0.1398 0.1640 0.1254 0.1640 23,242 +0.02(+17.31%)
Jul 07, 2020 0.1398 0.1398 0.1398 0 +0.00(+0.00%)
Jul 06, 2020 0.1398 0.1398 0.1397 0.1398 8,292 +0.00(+1.67%)
Jun 26, 2020 0.1375 0.1375 0.1375 0 +0.00(+0.00%)
Jun 25, 2020 0.1375 0.1375 0.1375 10 +0.00(+0.00%)
Jun 19, 2020 0.1375 0.1375 0.1375 0 -0.03(-16.62%)
Jun 18, 2020 0.1500 0.1649 0.1300 0.1649 1,200 +0.03(+26.85%)
Jun 12, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 11, 2020 0.1300 0.1300 0.1300 0.1300 161 +0.00(+0.00%)
Jun 10, 2020 0.1300 0.1300 0.1300 0.1300 3,490 +0.00(+0.00%)
Jun 09, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.02(+16.07%)
Jun 08, 2020 0.1200 0.1200 0.1120 0.1120 730 -0.01(-9.53%)
Jun 05, 2020 0.1238 0.1238 0.1238 0.1238 1,400 -0.01(-8.30%)
Jun 04, 2020 0.1300 0.1350 0.1110 0.1350 1,105 -0.01(-9.64%)
Jun 03, 2020 0.1302 0.1494 0.1302 0.1494 12,739 +0.00(+0.00%)
Jun 01, 2020 0.1494 0.1494 0.1494 0 +0.04(+34.59%)
May 29, 2020 0.1250 0.1250 0.1110 0.1110 1,000 -0.03(-20.71%)
May 27, 2020 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
May 21, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 20, 2020 0.1200 0.1300 0.1100 0.1100 8,900 -0.01(-12.00%)
May 19, 2020 0.1100 0.1250 0.1100 0.1250 874 +0.01(+13.64%)
May 18, 2020 0.1150 0.1250 0.1100 0.1100 21,900 -0.01(-8.33%)
May 15, 2020 0.1250 0.1250 0.1200 0.1200 3,400 -0.03(-19.46%)
May 13, 2020 0.1490 0.1490 0.1490 0 -0.00(-0.60%)
May 12, 2020 0.1500 0.1500 0.0700 0.1499 64,443 +0.04(+36.27%)
May 11, 2020 0.1300 0.1300 0.1000 0.1100 70,700 -0.02(-15.38%)
May 08, 2020 0.0860 0.1300 0.0860 0.1300 4,200 -0.02(-13.33%)
May 07, 2020 0.0970 0.1500 0.0850 0.1500 58,188 +0.03(+25.00%)
May 06, 2020 0.1080 0.1200 0.0970 0.1200 16,500 +0.00(+0.84%)
May 05, 2020 0.0761 0.1200 0.0761 0.1190 7,500 +0.04(+58.67%)
May 04, 2020 0.0700 0.1200 0.0700 0.0750 55,232 -0.06(-42.31%)
May 01, 2020 0.1100 0.1300 0.1001 0.1300 83,200 -0.01(-5.11%)
Apr 30, 2020 0.1050 0.1400 0.0900 0.1370 30,408 +0.02(+14.17%)
Apr 29, 2020 0.1100 0.1450 0.0987 0.1200 68,307 -0.01(-7.69%)
Apr 28, 2020 0.1648 0.1649 0.1100 0.1300 74,865 -0.03(-18.24%)
Apr 27, 2020 0.1676 0.1676 0.1101 0.1590 42,226 -0.01(-5.30%)
Apr 24, 2020 0.1800 0.1800 0.1400 0.1679 41,400 -0.01(-7.90%)
Apr 23, 2020 0.2000 0.3000 0.1500 0.1823 80,184 -0.02(-8.85%)
Apr 22, 2020 0.1998 0.2001 0.1501 0.2000 36,501 +0.02(+11.11%)
Apr 21, 2020 0.1501 0.2500 0.1501 0.1800 29,200 -0.02(-9.95%)
Apr 20, 2020 0.1329 0.1999 0.1250 0.1999 11,105 +0.04(+24.94%)
Apr 17, 2020 0.1600 0.1600 0.1301 0.1600 9,400 +0.01(+6.67%)
Apr 16, 2020 0.1301 0.1699 0.1300 0.1500 49,135 -0.02(-11.71%)
Apr 15, 2020 0.1131 0.1699 0.1131 0.1699 19,999 -0.00(-0.06%)
Apr 14, 2020 0.1799 0.1799 0.1115 0.1700 42,099 -0.01(-5.45%)
Apr 13, 2020 0.1800 0.1800 0.1798 0.1798 12,400 -0.00(-0.06%)
Apr 09, 2020 0.1600 0.1800 0.1500 0.1799 79,900 -0.02(-10.05%)
Apr 08, 2020 0.1600 0.2000 0.1600 0.2000 11,000 -0.02(-9.09%)
Apr 07, 2020 0.2200 0.2200 0.2200 0.2200 600 +0.06(+37.50%)
Apr 06, 2020 0.2000 0.2200 0.1600 0.1600 26,500 -0.04(-20.00%)
Apr 02, 2020 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
Apr 01, 2020 0.2000 0.2300 0.1550 0.1550 27,152 -0.12(-42.59%)
Mar 31, 2020 0.2700 0.2700 0.2700 0.2700 152 +0.00(+0.00%)
Mar 30, 2020 0.2000 0.2700 0.2000 0.2700 8,530 +0.04(+18.68%)
Mar 27, 2020 0.1700 0.2275 0.1700 0.2275 5,500 -0.02(-9.00%)
Mar 26, 2020 0.2499 0.2500 0.2499 0.2500 1,000 +0.00(+0.00%)
Mar 25, 2020 0.2500 0.2500 0.2000 0.2500 26,030 +0.00(+0.00%)
Mar 24, 2020 0.3500 0.3500 0.2000 0.2500 18,800 -0.10(-28.57%)
Mar 23, 2020 0.2000 0.3500 0.2000 0.3500 5,500 +0.00(+0.00%)
Mar 20, 2020 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Mar 19, 2020 0.4980 0.4980 0.2200 0.3500 7,931 +0.03(+9.37%)
Mar 18, 2020 0.2499 0.3200 0.2000 0.3200 9,300 +0.07(+28.00%)
Mar 17, 2020 0.2000 0.2800 0.1111 0.2500 32,085 +0.05(+25.00%)
Mar 16, 2020 0.1111 0.2775 0.1111 0.2000 15,800 +0.00(+0.00%)
Mar 13, 2020 0.2000 0.2200 0.1556 0.2000 24,600 -0.11(-34.49%)
Mar 12, 2020 0.2200 0.3053 0.2200 0.3053 10,137 +0.06(+22.12%)
Mar 11, 2020 0.2500 0.3000 0.2500 0.2500 11,000 -0.24(-48.72%)
Mar 10, 2020 0.5100 0.5281 0.2500 0.4875 35,219 -0.06(-11.36%)
Mar 09, 2020 0.3000 0.5500 0.2970 0.5500 60,600 +0.15(+37.50%)
Mar 06, 2020 0.4000 0.4000 0.4000 0.4000 2,000 -0.13(-24.53%)
Mar 05, 2020 0.5300 0.5600 0.5100 0.5300 6,300 -0.07(-11.67%)
Mar 04, 2020 0.6000 0.6000 0.6000 0.6000 8,000 -0.05(-7.69%)
Mar 03, 2020 0.6500 0.6500 0.6500 0.6500 7,220 -0.10(-13.33%)
Mar 02, 2020 0.7500 0.7500 0.7500 0.7500 1,500 -0.24(-24.62%)
Feb 27, 2020 0.9950 0.9950 0.9950 0 +0.00(+0.00%)
Feb 26, 2020 0.7510 0.9950 0.6700 0.9950 8,200 +0.05(+4.74%)
Feb 24, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 21, 2020 1.000 1.000 0.9500 0.9500 900 -0.05(-5.00%)
Feb 20, 2020 1.000 1.000 0.8000 1.000 13,200 -0.01(-0.99%)
Feb 19, 2020 0.8000 1.010 0.8000 1.010 684 +0.34(+50.75%)
Feb 18, 2020 0.8000 0.8000 0.6674 0.6700 6,335 -0.13(-16.25%)
Feb 13, 2020 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Feb 12, 2020 0.8900 0.8900 0.7500 0.7700 10,639 -0.08(-9.41%)
Feb 11, 2020 0.8500 0.8500 0.7011 0.8500 10,336 -0.01(-1.16%)
Feb 10, 2020 1.000 1.100 0.8010 0.8600 7,775 -0.14(-14.00%)
Feb 07, 2020 1.000 1.100 1.000 1.000 700 -0.08(-7.41%)
Feb 06, 2020 1.100 1.100 0.7100 1.080 4,175 +0.08(+8.00%)
Feb 05, 2020 1.040 1.230 0.6000 1.000 26,485 -0.16(-13.79%)
Feb 04, 2020 1.020 1.160 1.000 1.160 8,289 +0.06(+5.45%)
Feb 03, 2020 1.100 1.100 1.100 1 +0.00(+0.00%)
Jan 31, 2020 1.090 1.137 1.090 1.100 1,200 -0.05(-4.35%)
Jan 30, 2020 1.140 1.150 1.090 1.150 6,700 +0.00(+0.00%)
Jan 29, 2020 1.010 1.150 0.9200 1.150 1,817 +0.14(+13.86%)
Jan 28, 2020 1.150 1.150 1.010 1.010 6,600 -0.03(-2.88%)
Jan 27, 2020 1.090 1.090 1.040 1.040 1,900 +0.01(+1.38%)
Jan 24, 2020 1.070 1.070 1.026 1.026 600 -0.05(-5.02%)
Jan 23, 2020 1.080 1.080 1.080 1.080 130 +0.00(+0.00%)
Jan 22, 2020 1.120 1.120 1.070 1.080 5,080 -0.05(-4.42%)
Jan 21, 2020 1.140 1.140 1.085 1.130 1,402 +0.01(+0.89%)
Jan 17, 2020 1.170 1.220 1.120 1.120 5,100 -0.05(-4.27%)
Jan 16, 2020 1.180 1.195 1.040 1.170 11,259 +0.01(+0.86%)
Jan 15, 2020 1.150 1.160 1.040 1.160 5,115 +0.06(+5.45%)
Jan 14, 2020 1.190 1.240 1.010 1.100 6,183 -0.10(-8.33%)
Jan 13, 2020 1.190 1.210 1.150 1.200 2,353 +0.01(+0.84%)
Jan 10, 2020 1.190 1.190 1.190 1.190 700 +0.09(+8.18%)
Jan 09, 2020 1.040 1.100 1.027 1.100 2,350 +0.05(+4.76%)
Jan 08, 2020 1.010 1.070 1.010 1.050 6,299 -0.05(-4.55%)
Jan 07, 2020 1.200 1.200 1.020 1.100 13,352 -0.12(-10.20%)
Jan 06, 2020 1.490 1.490 1.000 1.225 15,190 -0.25(-17.23%)
Jan 03, 2020 1.660 1.760 1.250 1.480 22,000 -0.18(-10.84%)
Jan 02, 2020 1.900 1.950 1.650 1.660 25,472 -0.22(-11.70%)
Dec 31, 2019 1.850 1.880 1.690 1.880 1,600 +0.03(+1.62%)
Dec 30, 2019 2.430 2.430 1.690 1.850 31,556 -0.59(-24.18%)
Dec 27, 2019 2.230 2.540 1.762 2.440 3,400 +0.21(+9.42%)
Dec 26, 2019 2.230 2.230 2.230 2.230 170 +0.03(+1.36%)
Dec 24, 2019 2.250 2.250 1.750 2.200 900 -0.20(-8.33%)
Dec 23, 2019 2.200 2.400 2.130 2.400 844 -0.25(-9.43%)
Dec 20, 2019 2.570 2.650 2.320 2.650 1,000 -0.03(-1.12%)
Dec 19, 2019 2.870 2.870 2.250 2.680 7,360 +0.18(+7.20%)
Dec 18, 2019 4.250 4.360 1.790 2.500 33,411 -1.30(-34.21%)
Dec 17, 2019 4.500 4.500 3.800 3.800 1,596 -0.70(-15.56%)
Dec 16, 2019 4.350 4.500 4.000 4.500 3,204 +0.25(+5.88%)
Dec 13, 2019 4.100 4.400 4.100 4.250 1,500 -0.15(-3.41%)
Dec 12, 2019 4.213 4.400 4.213 4.400 480 +0.17(+4.02%)
Dec 11, 2019 4.230 4.230 4.230 50 +0.00(+0.00%)
Dec 10, 2019 4.230 4.230 4.230 4.230 700 +0.53(+14.32%)
Dec 09, 2019 3.900 3.900 3.550 3.700 430 -0.75(-16.85%)
Dec 05, 2019 4.450 4.450 4.450 0 +0.03(+0.68%)
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.