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

Beliss Corp (OP: BLIS )

0.0420 +0.0020 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2023 0.0348 0.0350 0.0348 0.0350 57,471 +0.00(+0.29%)
May 30, 2023 0.0341 0.0379 0.0326 0.0349 77,600 +0.00(+2.65%)
May 26, 2023 0.0340 0.0340 0.0301 0.0340 160,000 +0.00(+0.00%)
May 25, 2023 0.0340 0.0340 0.0340 0.0340 122,852 +0.00(+10.03%)
May 24, 2023 0.0309 0.0309 0.0309 0.0309 20,000 +0.00(+3.00%)
May 23, 2023 0.0296 0.0310 0.0271 0.0300 627,854 +0.00(+10.70%)
May 22, 2023 0.0314 0.0320 0.0270 0.0271 103,000 -0.00(-11.44%)
May 19, 2023 0.0300 0.0315 0.0300 0.0306 75,500 +0.00(+13.33%)
May 18, 2023 0.0270 0.0270 0.0270 0.0270 3,000 +0.00(+2.66%)
May 17, 2023 0.0270 0.0270 0.0263 0.0263 80,000 -0.00(-12.33%)
May 15, 2023 0.0300 0 +0.00(+11.11%)
May 12, 2023 0.0300 0.0300 0.0270 0.0270 58,749 +0.00(+3.45%)
May 11, 2023 0.0323 0.0323 0.0234 0.0261 667,350 -0.00(-8.42%)
May 10, 2023 0.0306 0.0330 0.0273 0.0285 568,000 -0.00(-6.56%)
May 09, 2023 0.0281 0.0305 0.0273 0.0305 520,000 +0.00(+11.72%)
May 08, 2023 0.0281 0.0285 0.0273 0.0273 500,000 -0.00(-14.69%)
May 05, 2023 0.0305 0.0320 0.0305 0.0320 15,000 +0.00(+11.89%)
May 04, 2023 0.0280 0.0300 0.0280 0.0286 841,918 +0.00(+4.38%)
May 03, 2023 0.0281 0.0285 0.0274 0.0274 501,700 -0.00(-2.49%)
May 02, 2023 0.0300 0.0300 0.0273 0.0281 538,333 +0.00(+2.93%)
May 01, 2023 0.0280 0.0280 0.0273 0.0273 500,000 -0.00(-1.80%)
Apr 28, 2023 0.0285 0.0285 0.0278 0.0278 500,000 +0.00(+3.73%)
Apr 27, 2023 0.0300 0.0300 0.0268 0.0268 1,110,000 -0.01(-20.00%)
Apr 24, 2023 0.0335 0 -0.00(-4.29%)
Apr 21, 2023 0.0389 0.0389 0.0350 0.0350 392,000 +0.00(+0.00%)
Apr 19, 2023 0.0350 0 +0.00(+0.00%)
Apr 18, 2023 0.0321 0.0350 0.0312 0.0350 202,033 +0.00(+0.00%)
Apr 17, 2023 0.0300 0.0350 0.0279 0.0350 783,685 +0.01(+18.24%)
Apr 14, 2023 0.0310 0.0320 0.0296 0.0296 1,040,000 -0.00(-0.34%)
Apr 13, 2023 0.0310 0.0330 0.0297 0.0297 320,800 -0.00(-1.00%)
Apr 12, 2023 0.0330 0.0331 0.0295 0.0300 1,147,000 -0.00(-9.09%)
Apr 11, 2023 0.0380 0.0380 0.0324 0.0330 831,500 -0.00(-13.16%)
Apr 10, 2023 0.0380 0.0380 0.0371 0.0380 390,830 +0.00(+4.68%)
Apr 06, 2023 0.0381 0.0427 0.0363 0.0363 1,213,400 -0.01(-13.57%)
Apr 05, 2023 0.0414 0.0420 0.0372 0.0420 380,716 -0.00(-6.67%)
Apr 04, 2023 0.0540 0.0540 0.0410 0.0450 450,500 -0.01(-16.67%)
Apr 03, 2023 0.0500 0.0550 0.0500 0.0540 147,000 -0.00(-1.82%)
Mar 31, 2023 0.0550 0.0560 0.0500 0.0550 638,146 +0.01(+12.47%)
Mar 30, 2023 0.0480 0.0500 0.0480 0.0489 170,500 -0.00(-0.20%)
Mar 29, 2023 0.0470 0.0490 0.0402 0.0490 34,272 +0.00(+9.38%)
Mar 28, 2023 0.0410 0.0490 0.0410 0.0448 302,106 +0.00(+9.27%)
Mar 27, 2023 0.0390 0.0410 0.0350 0.0410 561,199 +0.00(+10.81%)
Mar 24, 2023 0.0400 0.0410 0.0360 0.0370 273,921 +0.00(+1.37%)
Mar 23, 2023 0.0390 0.0415 0.0350 0.0365 390,464 -0.00(-8.75%)
Mar 22, 2023 0.0480 0.0480 0.0400 0.0400 453,597 -0.00(-11.11%)
Mar 21, 2023 0.0430 0.0510 0.0430 0.0450 1,064,843 +0.00(+0.00%)
Mar 20, 2023 0.0420 0.0470 0.0410 0.0450 555,850 +0.00(+12.50%)
Mar 17, 2023 0.0400 0.0400 0.0390 0.0400 237,000 +0.00(+9.89%)
Mar 16, 2023 0.0370 0.0400 0.0360 0.0364 1,488,904 +0.00(+4.60%)
Mar 15, 2023 0.0370 0.0380 0.0329 0.0348 1,495,104 -0.00(-6.20%)
Mar 14, 2023 0.0370 0.0390 0.0370 0.0371 954,995 +0.00(+3.06%)
Mar 13, 2023 0.0390 0.0419 0.0360 0.0360 1,114,550 -0.00(-6.49%)
Mar 10, 2023 0.0340 0.0449 0.0340 0.0385 410,000 +0.00(+13.24%)
Mar 09, 2023 0.0380 0.0400 0.0340 0.0340 626,500 -0.00(-7.61%)
Mar 08, 2023 0.0371 0.0420 0.0327 0.0368 1,874,155 -0.00(-6.36%)
Mar 07, 2023 0.0349 0.0450 0.0349 0.0393 1,749,950 +0.01(+25.96%)
Mar 06, 2023 0.0334 0.0375 0.0275 0.0312 1,631,436 -0.00(-13.33%)
Mar 03, 2023 0.0350 0.0360 0.0335 0.0360 49,500 +0.01(+20.00%)
Mar 02, 2023 0.0370 0.0370 0.0280 0.0300 222,900 +0.00(+7.14%)
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.