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

Beliss Corp (OP: BLIS )

0.0222 +0.0022 (+11.00%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 18, 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 29, 2022 0.0163 0 -0.00(-6.86%)
Nov 28, 2022 0.0175 0.0175 0.0175 0.0175 14,000 +0.00(+0.00%)
Nov 23, 2022 0.0175 0 +0.00(+9.38%)
Nov 22, 2022 0.0160 0.0160 0.0160 0.0160 8,833 +0.00(+0.00%)
Nov 21, 2022 0.0160 0.0180 0.0160 0.0160 39,280 +0.00(+5.96%)
Nov 14, 2022 0.0151 0 -0.00(-17.93%)
Nov 11, 2022 0.0206 0.0206 0.0160 0.0184 33,958 +0.00(+2.79%)
Nov 10, 2022 0.0177 0.0179 0.0174 0.0179 77,006 -0.01(-22.17%)
Nov 09, 2022 0.0181 0.0230 0.0181 0.0230 80,000 +0.00(+1.77%)
Nov 08, 2022 0.0225 0.0226 0.0151 0.0226 206,309 +0.00(+13.00%)
Nov 07, 2022 0.0199 0.0235 0.0199 0.0200 51,500 +0.00(+11.11%)
Nov 04, 2022 0.0235 0.0235 0.0161 0.0180 322,800 -0.01(-23.40%)
Nov 03, 2022 0.0243 0.0243 0.0235 0.0235 27,000 +0.00(+0.00%)
Nov 02, 2022 0.0240 0.0259 0.0235 0.0235 40,000 -0.00(-6.00%)
Nov 01, 2022 0.0266 0.0280 0.0250 0.0250 55,941 -0.00(-6.02%)
Oct 31, 2022 0.0266 0.0266 0.0266 0.0266 19,500 +0.00(+6.40%)
Oct 28, 2022 0.0250 0.0260 0.0250 0.0250 112,500 -0.00(-11.97%)
Oct 27, 2022 0.0275 0.0290 0.0243 0.0284 135,109 +0.01(+22.94%)
Oct 26, 2022 0.0338 0.0338 0.0230 0.0231 211,500 -0.01(-33.04%)
Oct 25, 2022 0.0300 0.0378 0.0300 0.0345 284,878 +0.01(+28.73%)
Oct 24, 2022 0.0225 0.0400 0.0225 0.0268 1,505,288 +0.00(+18.58%)
Oct 21, 2022 0.0136 0.0300 0.0136 0.0226 617,490 +0.01(+61.43%)
Oct 20, 2022 0.0122 0.0142 0.0122 0.0140 206,500 -0.00(-1.41%)
Oct 19, 2022 0.0120 0.0142 0.0120 0.0142 277,900 +0.00(+1.43%)
Oct 18, 2022 0.0125 0.0140 0.0110 0.0140 70,000 +0.00(+11.11%)
Oct 14, 2022 0.0126 0 -0.00(-10.00%)
Oct 13, 2022 0.0140 0.0140 0.0110 0.0140 84,850 +0.00(+7.69%)
Oct 12, 2022 0.0130 0.0130 0.0130 0.0130 3,000 +0.00(+8.33%)
Oct 11, 2022 0.0120 0.0140 0.0120 0.0120 6,150 -0.00(-7.69%)
Oct 10, 2022 0.0130 0.0130 0.0130 0.0130 80,000 -0.00(-11.56%)
Oct 07, 2022 0.0164 0.0164 0.0120 0.0147 97,000 -0.00(-18.33%)
Oct 06, 2022 0.0170 0.0180 0.0170 0.0180 5,000 +0.00(+20.00%)
Oct 05, 2022 0.0160 0.0200 0.0150 0.0150 395,865 +0.00(+10.29%)
Oct 04, 2022 0.0150 0.0195 0.0135 0.0136 956,953 -0.00(-2.86%)
Oct 03, 2022 0.0180 0.0180 0.0129 0.0140 1,203,775 -0.00(-22.22%)
Sep 30, 2022 0.0180 0.0180 0.0180 0.0180 19,240 -0.00(-9.55%)
Sep 28, 2022 0.0199 0 -0.00(-0.50%)
Sep 27, 2022 0.0200 0.0220 0.0170 0.0200 254,000 -0.00(-16.32%)
Sep 26, 2022 0.0200 0.0239 0.0200 0.0239 65,000 +0.00(+19.50%)
Sep 23, 2022 0.0195 0.0200 0.0190 0.0200 150,000 -0.00(-9.09%)
Sep 20, 2022 0.0220 0 -0.00(-12.00%)
Sep 19, 2022 0.0220 0.0250 0.0185 0.0250 285,000 -0.00(-10.71%)
Sep 16, 2022 0.0250 0.0280 0.0250 0.0280 10,000 +0.00(+0.00%)
Sep 15, 2022 0.0297 0.0297 0.0250 0.0280 6,800 +0.01(+27.27%)
Sep 13, 2022 0.0220 0 -0.01(-18.52%)
Sep 12, 2022 0.0350 0.0350 0.0270 0.0270 79,750 -0.01(-24.79%)
Sep 09, 2022 0.0370 0.0370 0.0359 0.0359 130,500 -0.00(-10.25%)
Sep 07, 2022 0.0400 0 -0.00(-2.44%)
Sep 01, 2022 0.0410 0 +0.00(+0.00%)
Aug 30, 2022 0.0410 0 +0.00(+0.00%)
Aug 29, 2022 0.0410 0.0410 0.0410 0.0410 15,000 +0.00(+2.50%)
Aug 26, 2022 0.0450 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 24, 2022 0.0450 0 +0.00(+0.00%)
Aug 23, 2022 0.0450 0.0450 0.0450 0.0450 40,000 -0.00(-4.26%)
Aug 22, 2022 0.0490 0.0490 0.0470 0.0470 47,000 +0.00(+0.00%)
Aug 19, 2022 0.0470 0.0470 0.0470 0.0470 5,675 +0.00(+0.00%)
Aug 17, 2022 0.0470 0 +0.01(+17.50%)
Aug 16, 2022 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Aug 15, 2022 0.0400 0.0400 0.0400 0.0400 1,300 +0.00(+0.00%)
Aug 12, 2022 0.0400 0.0400 0.0400 0.0400 2,300 -0.00(-10.11%)
Aug 10, 2022 0.0445 0 +0.00(+4.22%)
Aug 01, 2022 0.0427 0 -0.00(-5.11%)
Jul 19, 2022 0.0450 0 +0.01(+28.57%)
Jul 14, 2022 0.0350 0 -0.02(-36.36%)
Jul 12, 2022 0.0550 0 +0.00(+10.00%)
Jul 11, 2022 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Jul 07, 2022 0.0450 0 -0.01(-10.00%)
Jun 28, 2022 0.0500 0 +0.00(+0.00%)
Jun 27, 2022 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+7.07%)
Jun 24, 2022 0.0525 0.0525 0.0467 0.0467 70,000 -0.01(-11.05%)
Jun 23, 2022 0.0551 0.0551 0.0525 0.0525 118,000 -0.00(-4.55%)
Jun 21, 2022 0.0550 0 +0.00(+10.00%)
Jun 09, 2022 0.0500 0 -0.00(-9.09%)
Jun 08, 2022 0.0565 0.0565 0.0500 0.0550 20,000 +0.00(+0.00%)
Jun 06, 2022 0.0550 0 -0.00(-8.33%)
Jun 03, 2022 0.0625 0.0625 0.0600 0.0600 43,000 +0.01(+15.38%)
May 31, 2022 0.0520 0 -0.01(-16.13%)
May 26, 2022 0.0620 0 +0.00(+3.33%)
May 25, 2022 0.0570 0.0600 0.0500 0.0600 80,500 +0.01(+20.00%)
May 24, 2022 0.0615 0.0615 0.0500 0.0500 12,000 +0.01(+11.11%)
May 20, 2022 0.0450 0 +0.00(+12.50%)
May 18, 2022 0.0400 0 +0.00(+0.00%)
May 13, 2022 0.0400 0 +0.02(+66.67%)
May 12, 2022 0.0210 0.0299 0.0210 0.0240 51,150 +0.00(+10.60%)
May 11, 2022 0.0310 0.0310 0.0210 0.0217 118,000 -0.01(-34.24%)
May 10, 2022 0.0330 0.0330 0.0293 0.0330 50,000 -0.00(-5.71%)
May 09, 2022 0.0310 0.0350 0.0299 0.0350 40,100 +0.01(+16.67%)
May 06, 2022 0.0311 0.0311 0.0300 0.0300 30,000 -0.01(-14.29%)
May 05, 2022 0.0335 0.0350 0.0309 0.0350 51,500 +0.00(+6.38%)
May 04, 2022 0.0315 0.0329 0.0315 0.0329 22,004 +0.00(+9.67%)
May 03, 2022 0.0260 0.0300 0.0186 0.0300 134,996 +0.01(+25.00%)
Apr 29, 2022 0.0240 0 +0.00(+4.35%)
Apr 28, 2022 0.0315 0.0315 0.0200 0.0230 366,013 -0.01(-26.05%)
Apr 27, 2022 0.0360 0.0390 0.0280 0.0311 301,306 -0.01(-21.07%)
Apr 26, 2022 0.0460 0.0460 0.0390 0.0394 137,456 -0.01(-24.23%)
Apr 25, 2022 0.0690 0.0690 0.0460 0.0520 64,100 +0.00(+0.00%)
Apr 22, 2022 0.0551 0.0959 0.0520 0.0520 10,500 +0.00(+1.56%)
Apr 21, 2022 0.0615 0.0615 0.0512 0.0512 74,792 -0.02(-26.86%)
Apr 19, 2022 0.0700 0 +0.02(+30.35%)
Apr 18, 2022 0.0600 0.0600 0.0522 0.0537 35,900 -0.02(-27.92%)
Apr 14, 2022 0.0653 0.0800 0.0520 0.0745 43,124 +0.01(+9.08%)
Apr 13, 2022 0.0800 0.0800 0.0601 0.0683 35,000 -0.01(-8.93%)
Apr 11, 2022 0.0750 0 +0.00(+0.00%)
Apr 05, 2022 0.0750 0 -0.00(-5.18%)
Apr 04, 2022 0.0791 0.0791 0.0771 0.0791 24,290 +0.00(+1.41%)
Apr 01, 2022 0.0850 0.0900 0.0780 0.0780 31,111 -0.00(-1.27%)
Mar 31, 2022 0.0810 0.0810 0.0790 0.0790 20,000 -0.01(-10.02%)
Mar 30, 2022 0.0950 0.1000 0.0878 0.0878 30,000 -0.02(-20.18%)
Mar 29, 2022 0.1050 0.1100 0.1000 0.1100 50,100 +0.01(+6.80%)
Mar 28, 2022 0.1100 0.1100 0.1030 0.1030 40,000 -0.01(-6.36%)
Mar 25, 2022 0.1200 0.1250 0.1100 0.1100 31,000 -0.01(-8.33%)
Mar 23, 2022 0.1200 0 +0.01(+6.67%)
Mar 21, 2022 0.1125 13 -0.01(-6.25%)
Mar 18, 2022 0.1200 0.1200 0.1200 0.1200 5,000 +0.04(+44.40%)
Mar 16, 2022 0.0831 0 -0.06(-40.60%)
Mar 10, 2022 0.1399 4 +0.03(+26.04%)
Mar 08, 2022 0.1110 0 -0.01(-7.50%)
Mar 07, 2022 0.0820 0.1200 0.0820 0.1200 6,600 +0.00(+0.00%)
Mar 03, 2022 0.1200 0 +0.01(+7.05%)
Feb 23, 2022 0.1121 0 +0.02(+18.62%)
Feb 10, 2022 0.0945 0 +0.01(+18.12%)
Feb 09, 2022 0.1100 0.1100 0.0800 0.0800 5,673 -0.03(-27.27%)
Feb 08, 2022 0.0950 0.1100 0.0950 0.1100 3,227 +0.03(+37.50%)
Feb 01, 2022 0.0800 0 -0.00(-3.50%)
Jan 26, 2022 0.0829 0 -0.00(-5.58%)
Jan 25, 2022 0.0900 0.0900 0.0878 0.0878 20,000 -0.01(-12.20%)
Jan 24, 2022 0.0800 0.1000 0.0780 0.1000 76,510 +0.00(+0.00%)
Jan 21, 2022 0.1060 0.1060 0.1000 0.1000 59,750 -0.05(-32.39%)
Jan 18, 2022 0.1479 0 -0.00(-0.60%)
Jan 14, 2022 0.1488 0 +0.02(+16.71%)
Jan 13, 2022 0.1450 0.1450 0.1275 0.1275 1,100 -0.02(-15.00%)
Jan 11, 2022 0.1500 0 +0.02(+15.38%)
Jan 05, 2022 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
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%)
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.