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

Beliss Corp (OP: BLIS )

0.0322 -0.0098 (-23.33%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 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 (%)
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%)
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.