Skip to main content

Beliss Corp (OP: BLIS )

0.0209 -0.0041 (-16.40%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 0.1800 0.1801 0.1800 0.1801 3,000 +0.03(+20.07%)
Nov 29, 2021 0.1500 0.1500 0.1500 0 -0.08(-34.50%)
Nov 24, 2021 0.2290 0.2290 0.2290 0 +0.03(+14.50%)
Nov 23, 2021 0.1852 0.2000 0.1415 0.2000 165,693 +0.04(+21.21%)
Nov 22, 2021 0.1800 0.1800 0.1650 0.1650 6,000 +0.02(+12.78%)
Nov 19, 2021 0.1500 0.1500 0.1463 0.1463 20,010 -0.00(-2.47%)
Nov 18, 2021 0.1300 0.1600 0.1300 0.1500 30,200 -0.05(-24.05%)
Nov 16, 2021 0.1975 0.1975 0.1975 0 -0.02(-9.20%)
Nov 15, 2021 0.2348 0.2349 0.2175 0.2175 7,500 -0.02(-8.03%)
Nov 12, 2021 0.2083 0.2365 0.1800 0.2365 5,760 +0.03(+12.62%)
Nov 11, 2021 0.2243 0.2243 0.2010 0.2100 6,400 -0.00(-0.94%)
Nov 04, 2021 0.2120 0.2120 0.2120 0 +0.00(+0.00%)
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.