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

Beliss Corp (OP: BLIS )

0.0450 +0.0010 (+2.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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%)
Dec 03, 2019 4.420 4.420 4.420 0 +0.03(+0.68%)
Nov 27, 2019 4.390 4.390 4.390 0 +0.13(+3.05%)
Nov 25, 2019 4.260 4.260 4.260 0 -0.03(-0.70%)
Nov 22, 2019 3.990 4.290 3.990 4.290 800 +0.81(+23.28%)
Nov 21, 2019 4.280 4.280 2.700 3.480 3,207 -1.02(-22.67%)
Nov 20, 2019 4.310 4.500 3.000 4.500 2,456 +0.00(+0.00%)
Nov 19, 2019 4.150 4.500 4.150 4.500 3,183 +0.01(+0.22%)
Nov 18, 2019 4.480 4.490 4.480 4.490 950 +0.12(+2.75%)
Nov 15, 2019 3.925 4.370 3.925 4.370 1,100 +0.23(+5.56%)
Nov 14, 2019 4.000 4.140 4.000 4.140 2,460 +0.01(+0.24%)
Nov 13, 2019 4.130 4.130 4.130 4.130 1,525 -0.02(-0.48%)
Nov 12, 2019 4.140 4.150 4.140 4.150 650 -0.03(-0.72%)
Nov 11, 2019 4.180 4.180 4.180 4.180 450 +0.08(+1.95%)
Nov 08, 2019 4.100 4.100 4.000 4.100 1,300 -0.10(-2.38%)
Nov 07, 2019 4.370 4.370 4.050 4.200 2,900 -0.15(-3.45%)
Nov 06, 2019 4.400 4.400 4.350 4.350 1,758 +0.25(+6.10%)
Nov 05, 2019 4.000 4.100 3.990 4.100 557 -0.13(-3.07%)
Nov 04, 2019 4.180 4.230 4.180 4.230 2,375 +0.13(+3.17%)
Nov 01, 2019 4.100 4.115 4.100 4.100 4,700 -0.18(-4.21%)
Oct 31, 2019 4.420 4.420 3.250 4.280 3,571 -0.17(-3.82%)
Oct 30, 2019 4.540 4.540 4.450 4.450 2,612 -0.10(-2.20%)
Oct 29, 2019 4.550 4.550 4.550 4.550 1,500 +0.06(+1.34%)
Oct 25, 2019 4.490 4.490 4.490 0 +0.02(+0.45%)
Oct 24, 2019 4.220 4.480 4.220 4.470 2,650 +0.24(+5.67%)
Oct 23, 2019 4.180 4.230 4.000 4.230 1,050 +0.13(+3.17%)
Oct 22, 2019 3.850 4.100 3.850 4.100 3,243 +0.42(+11.56%)
Oct 15, 2019 3.675 3.675 3.675 0 +0.32(+9.70%)
Oct 11, 2019 3.350 3.350 3.350 0 +0.19(+6.01%)
Oct 09, 2019 3.160 3.160 3.160 0 +0.16(+5.33%)
Oct 08, 2019 3.000 3.000 3.000 3.000 2,640 +0.75(+33.33%)
Oct 04, 2019 2.250 2.250 2.250 0 -0.27(-10.71%)
Oct 03, 2019 2.550 2.550 2.080 2.520 1,150 -0.12(-4.67%)
Oct 01, 2019 2.643 2.643 2.643 0 -0.11(-3.87%)
Sep 27, 2019 2.750 2.750 2.750 0 -0.05(-1.79%)
Sep 25, 2019 2.800 2.800 2.800 0 -0.30(-9.68%)
Sep 24, 2019 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Sep 20, 2019 3.100 3.100 3.100 0 -0.80(-20.51%)
Sep 19, 2019 2.950 3.900 2.600 3.900 950 +1.34(+52.34%)
Sep 18, 2019 3.680 4.200 2.500 2.560 1,000 -2.28(-47.11%)
Sep 16, 2019 4.840 4.840 4.840 0 -0.15(-3.01%)
Sep 13, 2019 4.990 4.990 4.990 330 +0.00(+0.00%)
Sep 10, 2019 4.990 4.990 4.990 0 +0.00(+0.00%)
Sep 04, 2019 4.990 4.990 4.990 0 +1.05(+26.65%)
Aug 30, 2019 3.940 3.940 3.940 0 +0.00(+0.00%)
Aug 29, 2019 4.000 4.000 3.940 3.940 360 -1.20(-23.35%)
Aug 27, 2019 5.140 5.140 5.140 0 +0.00(+0.00%)
Aug 22, 2019 5.140 5.140 5.140 0 +0.00(+0.00%)
Aug 15, 2019 5.140 5.140 5.140 0 +1.14(+28.50%)
Aug 14, 2019 4.200 4.200 4.000 4.000 230 -1.25(-23.81%)
Aug 13, 2019 4.100 5.250 4.100 5.250 546 +0.75(+16.67%)
Aug 12, 2019 4.800 4.800 4.500 4.500 582 -1.00(-18.18%)
Aug 08, 2019 5.500 5.500 5.500 0 -0.00(-0.00%)
Aug 06, 2019 5.500 5.500 5.500 0 -0.40(-6.78%)
Aug 05, 2019 5.900 5.900 5.900 6 +0.00(+0.00%)
Aug 02, 2019 5.900 5.900 5.850 5.900 600 +0.57(+10.69%)
Aug 01, 2019 5.330 5.330 5.330 5.330 100 +0.33(+6.60%)
Jul 31, 2019 5.000 5.000 5.000 47 +0.00(+0.00%)
Jul 30, 2019 5.000 5.000 5.000 5.000 293 -0.91(-15.40%)
Jul 29, 2019 5.910 5.910 5.910 5 +0.00(+0.00%)
Jul 26, 2019 5.910 5.910 5.910 25 +0.00(+0.00%)
Jul 25, 2019 5.910 5.910 5.910 5 +0.00(+0.00%)
Jul 23, 2019 5.910 5.910 5.910 0 +1.12(+23.38%)
Jul 22, 2019 4.790 4.790 4.790 4.790 143 -0.36(-6.99%)
Jul 18, 2019 5.150 5.150 5.150 0 +0.20(+4.04%)
Jul 17, 2019 4.010 4.950 2.000 4.950 683 -0.55(-10.00%)
Jul 16, 2019 5.500 5.880 5.010 5.500 551 -0.38(-6.46%)
Jul 15, 2019 5.500 8.000 5.250 5.880 3,774 +0.51(+9.50%)
Jul 12, 2019 5.250 5.370 5.250 5.370 300 +0.37(+7.40%)
Jul 10, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 09, 2019 5.000 5.000 5.000 80 +0.00(+0.00%)
Jul 03, 2019 5.000 5.000 5.000 0 +0.25(+5.26%)
Jul 02, 2019 4.750 4.750 4.750 50 +0.00(+0.00%)
Jun 28, 2019 4.750 4.750 4.750 0 +0.01(+0.21%)
Jun 26, 2019 4.740 4.740 4.740 0 -0.01(-0.21%)
Jun 24, 2019 4.750 4.750 4.750 0 -0.52(-9.87%)
Jun 21, 2019 5.125 6.000 5.125 5.270 3,500 +0.27(+5.40%)
Jun 20, 2019 4.100 8.000 4.100 5.000 850 +1.00(+25.00%)
Jun 19, 2019 5.080 5.120 4.000 4.000 1,047 -1.05(-20.79%)
Jun 18, 2019 5.050 5.050 5.050 5.050 282 +0.05(+1.00%)
Jun 17, 2019 5.000 5.000 5.000 1 +0.00(+0.00%)
May 31, 2019 5.000 5.000 5.000 0 -2.00(-28.57%)
May 28, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
May 22, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
May 15, 2019 7.000 7.000 7.000 0 -2.00(-22.22%)
May 13, 2019 9.000 9.000 9.000 0 +4.00(+80.00%)
May 09, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
May 06, 2019 5.000 5.000 5.000 0 +1.35(+36.99%)
Apr 23, 2019 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 04, 2019 3.650 3.650 3.650 0 +0.00(+0.00%)
Mar 27, 2019 3.650 3.650 3.650 0 -1.35(-27.00%)
Mar 19, 2019 5.000 5.000 5.000 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.