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

Beliss Corp (OP: BLIS )

0.0330 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 6, 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 (%)
Aug 31, 2023 0.0151 0.0181 0.0151 0.0160 87,898 -0.00(-11.60%)
Aug 30, 2023 0.0155 0.0181 0.0155 0.0181 200 +0.00(+13.13%)
Aug 29, 2023 0.0160 0.0185 0.0160 0.0160 153,200 -0.00(-13.04%)
Aug 28, 2023 0.0180 0.0184 0.0153 0.0184 10,300 -0.00(-16.36%)
Aug 25, 2023 0.0175 0.0220 0.0175 0.0220 41,595 +0.00(+10.00%)
Aug 24, 2023 0.0200 0.0200 0.0160 0.0200 195,267 -0.00(-7.41%)
Aug 23, 2023 0.0230 0.0230 0.0160 0.0216 135,144 +0.00(+8.00%)
Aug 22, 2023 0.0170 0.0200 0.0120 0.0200 1,785,457 -0.01(-20.00%)
Aug 21, 2023 0.0200 0.0250 0.0166 0.0250 160,200 +0.00(+0.00%)
Aug 18, 2023 0.0225 0.0250 0.0225 0.0250 2,000 +0.00(+0.00%)
Aug 16, 2023 0.0250 0 +0.00(+0.00%)
Aug 15, 2023 0.0234 0.0250 0.0234 0.0250 75,000 +0.00(+6.84%)
Aug 14, 2023 0.0234 0.0234 0.0234 0.0234 2,321 +0.00(+2.63%)
Aug 11, 2023 0.0212 0.0228 0.0200 0.0228 126,190 -0.00(-4.60%)
Aug 10, 2023 0.0210 0.0239 0.0210 0.0239 134,539 +0.00(+6.22%)
Aug 09, 2023 0.0222 0.0246 0.0210 0.0225 121,930 -0.00(-3.02%)
Aug 08, 2023 0.0232 0.0232 0.0232 0.0232 5,750 -0.00(-3.33%)
Aug 07, 2023 0.0269 0.0290 0.0240 0.0240 47,000 +0.00(+0.00%)
Aug 04, 2023 0.0238 0.0269 0.0238 0.0240 40,000 +0.00(+4.35%)
Aug 03, 2023 0.0234 0.0234 0.0230 0.0230 23,367 +0.00(+1.77%)
Aug 02, 2023 0.0228 0.0234 0.0226 0.0226 11,547 -0.00(-3.42%)
Aug 01, 2023 0.0220 0.0234 0.0220 0.0234 58,064 +0.00(+2.18%)
Jul 31, 2023 0.0224 0.0229 0.0220 0.0229 47,263 -0.00(-8.03%)
Jul 28, 2023 0.0236 0.0258 0.0220 0.0249 149,212 -0.00(-3.49%)
Jul 27, 2023 0.0265 0.0265 0.0236 0.0258 56,267 -0.00(-2.64%)
Jul 26, 2023 0.0239 0.0265 0.0238 0.0265 129,956 +0.00(+10.88%)
Jul 25, 2023 0.0245 0.0249 0.0217 0.0239 136,249 +0.00(+3.46%)
Jul 24, 2023 0.0255 0.0284 0.0200 0.0231 1,276,187 -0.01(-18.66%)
Jul 21, 2023 0.0285 0.0285 0.0241 0.0284 382,944 -0.00(-5.33%)
Jul 20, 2023 0.0286 0.0300 0.0286 0.0300 17,666 +0.00(+11.11%)
Jul 19, 2023 0.0285 0.0285 0.0270 0.0270 8,400 -0.00(-3.57%)
Jul 18, 2023 0.0290 0.0294 0.0250 0.0280 420,077 -0.00(-6.35%)
Jul 17, 2023 0.0330 0.0330 0.0290 0.0299 555,918 -0.00(-8.56%)
Jul 14, 2023 0.0380 0.0380 0.0310 0.0327 242,250 -0.00(-1.80%)
Jul 13, 2023 0.0340 0.0400 0.0326 0.0333 786,550 -0.00(-2.06%)
Jul 12, 2023 0.0330 0.0350 0.0326 0.0340 65,670 +0.00(+7.94%)
Jul 11, 2023 0.0371 0.0400 0.0311 0.0315 110,650 -0.01(-17.32%)
Jul 10, 2023 0.0330 0.0430 0.0306 0.0381 578,120 +0.01(+15.45%)
Jul 07, 2023 0.0300 0.0399 0.0295 0.0330 1,026,778 -0.00(-12.93%)
Jul 06, 2023 0.0361 0.0400 0.0300 0.0379 425,888 -0.00(-5.25%)
Jul 05, 2023 0.0430 0.0430 0.0347 0.0400 455,211 +0.00(+1.27%)
Jun 30, 2023 0.0395 0 -0.00(-10.23%)
Jun 29, 2023 0.0440 0.0440 0.0347 0.0440 719,371 +0.00(+4.76%)
Jun 28, 2023 0.0390 0.0420 0.0320 0.0420 482,473 +0.00(+5.00%)
Jun 27, 2023 0.0400 0.0400 0.0363 0.0400 1,001,650 +0.01(+33.33%)
Jun 26, 2023 0.0284 0.0300 0.0270 0.0300 43,666 +0.00(+3.45%)
Jun 23, 2023 0.0315 0.0315 0.0290 0.0290 118,700 -0.00(-7.94%)
Jun 21, 2023 0.0315 0 -0.00(-10.00%)
Jun 20, 2023 0.0292 0.0350 0.0292 0.0350 24,000 +0.00(+9.38%)
Jun 16, 2023 0.0320 0.0335 0.0320 0.0320 134,298 -0.00(-5.88%)
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.