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

Beliss Corp (OP: BLIS )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 7, 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 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%)
May 01, 2020 0.1100 0.1300 0.1001 0.1300 83,200 -0.01(-5.11%)
Apr 30, 2020 0.1050 0.1400 0.0900 0.1370 30,408 +0.02(+14.17%)
Apr 29, 2020 0.1100 0.1450 0.0987 0.1200 68,307 -0.01(-7.69%)
Apr 28, 2020 0.1648 0.1649 0.1100 0.1300 74,865 -0.03(-18.24%)
Apr 27, 2020 0.1676 0.1676 0.1101 0.1590 42,226 -0.01(-5.30%)
Apr 24, 2020 0.1800 0.1800 0.1400 0.1679 41,400 -0.01(-7.90%)
Apr 23, 2020 0.2000 0.3000 0.1500 0.1823 80,184 -0.02(-8.85%)
Apr 22, 2020 0.1998 0.2001 0.1501 0.2000 36,501 +0.02(+11.11%)
Apr 21, 2020 0.1501 0.2500 0.1501 0.1800 29,200 -0.02(-9.95%)
Apr 20, 2020 0.1329 0.1999 0.1250 0.1999 11,105 +0.04(+24.94%)
Apr 17, 2020 0.1600 0.1600 0.1301 0.1600 9,400 +0.01(+6.67%)
Apr 16, 2020 0.1301 0.1699 0.1300 0.1500 49,135 -0.02(-11.71%)
Apr 15, 2020 0.1131 0.1699 0.1131 0.1699 19,999 -0.00(-0.06%)
Apr 14, 2020 0.1799 0.1799 0.1115 0.1700 42,099 -0.01(-5.45%)
Apr 13, 2020 0.1800 0.1800 0.1798 0.1798 12,400 -0.00(-0.06%)
Apr 09, 2020 0.1600 0.1800 0.1500 0.1799 79,900 -0.02(-10.05%)
Apr 08, 2020 0.1600 0.2000 0.1600 0.2000 11,000 -0.02(-9.09%)
Apr 07, 2020 0.2200 0.2200 0.2200 0.2200 600 +0.06(+37.50%)
Apr 06, 2020 0.2000 0.2200 0.1600 0.1600 26,500 -0.04(-20.00%)
Apr 02, 2020 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
Apr 01, 2020 0.2000 0.2300 0.1550 0.1550 27,152 -0.12(-42.59%)
Mar 31, 2020 0.2700 0.2700 0.2700 0.2700 152 +0.00(+0.00%)
Mar 30, 2020 0.2000 0.2700 0.2000 0.2700 8,530 +0.04(+18.68%)
Mar 27, 2020 0.1700 0.2275 0.1700 0.2275 5,500 -0.02(-9.00%)
Mar 26, 2020 0.2499 0.2500 0.2499 0.2500 1,000 +0.00(+0.00%)
Mar 25, 2020 0.2500 0.2500 0.2000 0.2500 26,030 +0.00(+0.00%)
Mar 24, 2020 0.3500 0.3500 0.2000 0.2500 18,800 -0.10(-28.57%)
Mar 23, 2020 0.2000 0.3500 0.2000 0.3500 5,500 +0.00(+0.00%)
Mar 20, 2020 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Mar 19, 2020 0.4980 0.4980 0.2200 0.3500 7,931 +0.03(+9.37%)
Mar 18, 2020 0.2499 0.3200 0.2000 0.3200 9,300 +0.07(+28.00%)
Mar 17, 2020 0.2000 0.2800 0.1111 0.2500 32,085 +0.05(+25.00%)
Mar 16, 2020 0.1111 0.2775 0.1111 0.2000 15,800 +0.00(+0.00%)
Mar 13, 2020 0.2000 0.2200 0.1556 0.2000 24,600 -0.11(-34.49%)
Mar 12, 2020 0.2200 0.3053 0.2200 0.3053 10,137 +0.06(+22.12%)
Mar 11, 2020 0.2500 0.3000 0.2500 0.2500 11,000 -0.24(-48.72%)
Mar 10, 2020 0.5100 0.5281 0.2500 0.4875 35,219 -0.06(-11.36%)
Mar 09, 2020 0.3000 0.5500 0.2970 0.5500 60,600 +0.15(+37.50%)
Mar 06, 2020 0.4000 0.4000 0.4000 0.4000 2,000 -0.13(-24.53%)
Mar 05, 2020 0.5300 0.5600 0.5100 0.5300 6,300 -0.07(-11.67%)
Mar 04, 2020 0.6000 0.6000 0.6000 0.6000 8,000 -0.05(-7.69%)
Mar 03, 2020 0.6500 0.6500 0.6500 0.6500 7,220 -0.10(-13.33%)
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.