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

Beliss Corp (OP: BLIS )

0.0323 -0.0007 (-2.12%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 3, 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 (%)
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.