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: 12:57 PM 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 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%)
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.