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

Beliss Corp (OP: BLIS )

0.0440 +0.0100 (+29.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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 (%)
Oct 29, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 28, 2021 0.2500 0.2650 0.2500 0.2600 23,264 -0.01(-1.89%)
Oct 27, 2021 0.2501 0.2700 0.2400 0.2650 38,600 -0.01(-1.85%)
Oct 26, 2021 0.2700 0.2700 35,500 +0.00(+0.00%)
Oct 25, 2021 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
Oct 22, 2021 0.3000 0.3000 0.2500 0.2600 11,200 -0.04(-13.33%)
Oct 21, 2021 0.2700 0.3000 0.2700 0.3000 9,500 +0.05(+20.00%)
Oct 20, 2021 0.2700 0.2700 0.2500 0.2500 11,500 -0.02(-7.41%)
Oct 19, 2021 0.2301 0.2700 0.2300 0.2700 900 +0.00(+0.00%)
Oct 18, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.02(+8.00%)
Oct 15, 2021 0.2500 0.2500 0.2500 0.2500 4,800 -0.01(-3.85%)
Oct 14, 2021 0.2800 0.2800 0.2500 0.2600 10,050 +0.01(+4.00%)
Oct 13, 2021 0.2788 0.3075 0.2500 0.2500 11,250 +0.00(+0.00%)
Oct 12, 2021 0.2500 0.2500 0.2500 0.2500 2,500 -0.05(-16.67%)
Oct 11, 2021 0.2600 0.3000 0.2500 0.3000 13,500 -0.02(-6.22%)
Oct 08, 2021 0.2800 0.3199 0.2500 0.3199 24,000 -0.00(-0.03%)
Oct 07, 2021 0.2500 0.3200 0.2500 0.3200 75,254 +0.05(+16.45%)
Oct 06, 2021 0.2210 0.2900 0.2000 0.2748 115,316 +0.02(+9.92%)
Oct 05, 2021 0.2895 0.3190 0.2500 0.2500 16,000 -0.03(-10.07%)
Oct 04, 2021 0.2780 0.2780 0.2780 0.2780 500 -0.00(-0.71%)
Sep 30, 2021 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Sep 28, 2021 0.2700 0.2700 0.2700 0 -0.04(-12.90%)
Sep 27, 2021 0.3800 0.3800 0.3100 0.3100 16,700 -0.04(-12.31%)
Sep 24, 2021 0.3000 0.3870 0.3000 0.3535 22,805 -0.03(-8.87%)
Sep 23, 2021 0.2880 0.3879 0.2700 0.3879 54,000 +0.11(+39.53%)
Sep 22, 2021 0.2497 0.2790 0.2399 0.2780 33,920 +0.03(+11.33%)
Sep 21, 2021 0.2000 0.2497 0.1800 0.2497 29,500 +0.05(+24.85%)
Sep 20, 2021 0.2000 0.2250 0.2000 0.2000 18,890 +0.00(+0.00%)
Sep 17, 2021 0.2590 0.2590 0.2000 0.2000 10,451 -0.05(-20.00%)
Sep 16, 2021 0.2590 0.2680 0.2005 0.2500 37,200 +0.04(+16.82%)
Sep 15, 2021 0.2500 0.2800 0.1630 0.2140 158,405 -0.09(-28.67%)
Sep 14, 2021 0.3600 0.3600 0.2501 0.3000 29,050 -0.06(-16.67%)
Sep 13, 2021 0.3449 0.3600 0.2750 0.3600 42,962 +0.04(+13.39%)
Sep 10, 2021 0.3175 0.3175 0.3175 0.3175 400 -0.00(-0.78%)
Sep 09, 2021 0.3449 0.3449 0.3200 0.3200 4,500 +0.02(+6.67%)
Sep 08, 2021 0.3000 0.3000 0.3000 0.3000 2,509 -0.04(-13.04%)
Sep 07, 2021 0.3450 0.3450 0.3450 0.3450 500 +0.01(+4.55%)
Sep 03, 2021 0.3600 0.3600 0.3300 0.3300 5,500 -0.03(-8.33%)
Aug 31, 2021 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Aug 30, 2021 0.3500 0.3500 0.3100 0.3100 300 -0.02(-6.20%)
Aug 25, 2021 0.3305 0.3305 0.3305 0 -0.03(-8.19%)
Aug 23, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 19, 2021 0.3600 0.3600 0.3600 0 +0.01(+4.11%)
Aug 18, 2021 0.3893 0.3893 0.3200 0.3458 12,660 -0.04(-11.17%)
Aug 17, 2021 0.3547 0.3893 0.3200 0.3893 4,200 +0.07(+21.66%)
Aug 16, 2021 0.3000 0.3547 0.2999 0.3200 24,811 -0.05(-13.49%)
Aug 13, 2021 0.3100 0.3699 0.3100 0.3699 9,519 +0.07(+23.30%)
Aug 12, 2021 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Aug 11, 2021 0.3200 0.3200 0.3000 0.3000 3,500 +0.00(+0.00%)
Aug 10, 2021 0.2810 0.3500 0.2810 0.3000 9,600 +0.02(+7.14%)
Aug 09, 2021 0.2800 0.2800 0.2800 0.2800 1,510 -0.03(-9.68%)
Aug 06, 2021 0.3550 0.3550 0.3100 0.3100 6,300 -0.04(-11.43%)
Aug 05, 2021 0.2900 0.3500 0.2700 0.3500 20,300 +0.08(+29.63%)
Aug 04, 2021 0.2900 0.2900 0.2700 0.2700 1,284 +0.01(+3.85%)
Aug 02, 2021 0.2600 0.2600 0.2600 2 -0.01(-3.70%)
Jul 30, 2021 0.2998 0.2999 0.2700 0.2700 1,300 -0.01(-1.82%)
Jul 29, 2021 0.2750 0.3000 0.2750 0.2750 2,741 +0.05(+24.43%)
Jul 28, 2021 0.2210 0.2210 0.2210 0.2210 2,150 -0.08(-26.33%)
Jul 27, 2021 0.3000 0.3000 0.3000 0.3000 2,500 -0.05(-14.29%)
Jul 26, 2021 0.3500 0.3500 0.3500 0.3500 400 +0.02(+7.69%)
Jul 22, 2021 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
Jul 21, 2021 0.3000 0.3500 0.2900 0.3500 7,500 +0.03(+9.41%)
Jul 20, 2021 0.3000 0.3199 0.3000 0.3199 1,500 +0.02(+6.63%)
Jul 19, 2021 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jul 16, 2021 0.3001 0.3100 0.3000 0.3000 3,500 -0.02(-6.25%)
Jul 15, 2021 0.3500 0.3500 0.3200 0.3200 22,500 -0.02(-5.88%)
Jul 14, 2021 0.3000 0.3400 0.3000 0.3400 1,250 +0.03(+9.68%)
Jul 13, 2021 0.3000 0.3100 0.2800 0.3100 2,900 +0.02(+5.08%)
Jul 12, 2021 0.2310 0.2950 0.2310 0.2950 1,325 -0.05(-13.24%)
Jul 09, 2021 0.3355 0.3400 0.3200 0.3400 1,600 +0.01(+3.03%)
Jul 08, 2021 0.3300 0.3300 0.3300 0.3300 6,900 -0.07(-17.09%)
Jul 07, 2021 0.3475 0.3980 0.3475 0.3980 17,400 +0.06(+17.06%)
Jul 06, 2021 0.4000 0.4000 0.3400 0.3400 1,450 -0.06(-16.03%)
Jul 01, 2021 0.4049 0.4049 0.4049 0 +0.06(+17.19%)
Jun 30, 2021 0.3650 0.3900 0.3400 0.3455 9,100 +0.03(+7.97%)
Jun 29, 2021 0.3200 0.3200 0.3200 0.3200 1,300 -0.02(-7.25%)
Jun 28, 2021 0.3200 0.3850 0.2900 0.3450 22,100 +0.01(+1.80%)
Jun 25, 2021 0.3045 0.3389 0.3045 0.3389 600 +0.03(+11.30%)
Jun 24, 2021 0.3045 0.3045 0.3045 0.3045 2,500 +0.02(+6.80%)
Jun 23, 2021 0.3200 0.3900 0.2001 0.2851 42,700 +0.05(+21.32%)
Jun 22, 2021 0.2800 0.2800 0.2350 0.2350 15,180 -0.11(-30.88%)
Jun 21, 2021 0.3000 0.3400 0.2850 0.3400 11,000 +0.00(+0.00%)
Jun 18, 2021 0.3650 0.3650 0.3000 0.3400 12,200 -0.04(-11.69%)
Jun 17, 2021 0.2300 0.4000 0.2300 0.3850 6,900 -0.03(-7.23%)
Jun 16, 2021 0.3750 0.4650 0.3700 0.4150 34,930 -0.03(-6.74%)
Jun 15, 2021 0.4300 0.4450 0.3700 0.4450 21,750 -0.01(-1.11%)
Jun 14, 2021 0.4250 0.4900 0.3900 0.4500 42,110 +0.05(+12.50%)
Jun 11, 2021 0.3250 0.4000 0.3250 0.4000 44,325 +0.04(+11.11%)
Jun 10, 2021 0.2850 0.3600 0.1700 0.3600 34,031 +0.17(+89.47%)
Jun 09, 2021 0.2201 0.2201 0.1710 0.1900 1,855 -0.11(-36.67%)
Jun 08, 2021 0.3000 0.3000 0.3000 0.3000 1,000 -0.02(-6.25%)
May 28, 2021 0.3200 0.3200 0.3200 1 +0.01(+3.23%)
May 27, 2021 0.1401 0.3100 0.1401 0.3100 1,300 +0.08(+34.78%)
May 26, 2021 0.2300 0.2300 0.2300 0.2300 400 -0.04(-14.81%)
May 25, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
May 24, 2021 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
May 21, 2021 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
May 14, 2021 0.2600 0.2600 0.2600 5 +0.00(+0.00%)
May 12, 2021 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
May 10, 2021 0.2900 0.2900 0.2900 50 +0.00(+0.00%)
May 07, 2021 0.2900 0.2900 0.2900 0.2900 625 +0.03(+11.54%)
May 04, 2021 0.2600 0.2600 0.2600 0 -0.10(-27.78%)
Apr 29, 2021 0.3600 0.3600 0.3600 0 -0.04(-9.98%)
Apr 28, 2021 0.3999 0.3999 0.3999 0.3999 500 +0.06(+17.58%)
Apr 27, 2021 0.3401 0.3401 0.3401 0.3401 500 +0.00(+0.00%)
Apr 26, 2021 0.3401 0.3401 0.3401 0.3401 2,131 +0.00(+0.00%)
Apr 23, 2021 0.4000 0.4000 0.3401 0.3401 600 -0.06(-14.98%)
Apr 21, 2021 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Apr 20, 2021 0.3000 0.3000 0.3000 0.3000 450 +0.00(+0.00%)
Apr 19, 2021 0.3000 0.3000 0.3000 0.3000 500 +0.04(+15.38%)
Apr 16, 2021 0.2600 0.2600 0.2600 0.2600 200 -0.14(-35.00%)
Apr 14, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 13, 2021 0.3200 0.4000 0.1500 0.4000 15,500 +0.06(+17.65%)
Apr 12, 2021 0.4500 0.4500 0.3400 0.3400 18,275 -0.17(-33.33%)
Apr 09, 2021 0.3050 0.6700 0.3050 0.5100 31,200 +0.18(+54.55%)
Apr 08, 2021 0.2900 0.5000 0.2900 0.3300 21,649 +0.05(+18.41%)
Apr 07, 2021 0.1500 0.2787 0.1500 0.2787 601 -0.05(-15.55%)
Apr 05, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.03%)
Apr 01, 2021 0.3299 0.3299 0.3299 0.3299 500 +0.05(+18.33%)
Mar 30, 2021 0.2788 0.2788 0.2788 0 -0.05(-15.52%)
Mar 29, 2021 0.3300 0.3300 0.3300 0.3300 100 +0.13(+65.00%)
Mar 26, 2021 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 0.2000 300 -0.07(-24.53%)
Mar 24, 2021 0.2500 0.2650 0.2500 0.2650 700 +0.02(+6.00%)
Mar 23, 2021 0.2693 0.2693 0.2500 0.2500 11,138 -0.08(-24.01%)
Mar 22, 2021 0.3290 0.3290 0.3290 0.3290 100 +0.06(+24.15%)
Mar 19, 2021 0.2650 0.2650 0.2650 62 +0.00(+0.00%)
Mar 18, 2021 0.2650 0.2650 0.2650 0.2650 225 -0.01(-5.32%)
Mar 17, 2021 0.2799 0.2799 0.2799 0.2799 200 -0.01(-2.20%)
Mar 16, 2021 0.2862 0.2862 0.2862 62 +0.00(+0.00%)
Mar 15, 2021 0.2500 0.2862 0.2500 0.2862 2,557 -0.00(-1.14%)
Mar 12, 2021 0.2895 0.3000 0.2895 0.2895 1,600 -0.00(-0.17%)
Mar 10, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 09, 2021 0.2500 0.3000 0.2500 0.3000 14,100 +0.06(+25.52%)
Mar 08, 2021 0.2750 0.2800 0.2000 0.2390 9,500 -0.04(-13.09%)
Mar 05, 2021 0.2750 0.2750 0.2750 0.2750 400 +0.00(+0.00%)
Mar 04, 2021 0.2750 0.2750 0.2375 0.2750 14,057 +0.04(+17.02%)
Mar 03, 2021 0.2500 0.2750 0.2250 0.2350 13,303 +0.03(+17.50%)
Mar 02, 2021 0.2500 0.2500 0.2000 0.2000 17,600 -0.02(-9.09%)
Mar 01, 2021 0.2000 0.2250 0.2000 0.2200 11,100 +0.07(+44.74%)
Feb 25, 2021 0.1520 0.1520 0.1520 0 -0.07(-30.91%)
Feb 24, 2021 0.2200 0.2200 0.2200 0.2200 3,300 +0.07(+44.74%)
Feb 23, 2021 0.1520 0.2500 0.1520 0.1520 600 -0.06(-29.30%)
Feb 22, 2021 0.2150 0.2500 0.2150 0.2150 2,950 +0.01(+2.38%)
Feb 18, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Feb 17, 2021 0.2000 0.2000 0.2000 0.2000 18,589 +0.02(+11.11%)
Feb 16, 2021 0.2500 0.2500 0.1550 0.1800 7,611 -0.07(-28.00%)
Feb 12, 2021 0.2500 0.2500 0.2500 0.2500 2,500 +0.05(+25.00%)
Feb 11, 2021 0.2000 0.2000 0.2000 10 +0.00(+0.00%)
Feb 09, 2021 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Feb 08, 2021 0.1200 0.1200 0.1200 0.1200 1,300 -0.08(-40.00%)
Feb 04, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 03, 2021 0.2000 0.2000 0.1350 0.2000 11,494 +0.09(+73.91%)
Feb 02, 2021 0.1150 0.1150 0.1150 14 +0.00(+0.00%)
Feb 01, 2021 0.1150 0.1150 0.1150 0.1150 480 -0.16(-57.41%)
Jan 29, 2021 0.2750 0.2750 0.2700 0.2700 3,300 +0.12(+80.00%)
Jan 28, 2021 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Jan 27, 2021 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Jan 26, 2021 0.1700 0.1900 0.1500 0.1500 37,195 +0.02(+20.00%)
Jan 25, 2021 0.1250 0.1250 0.1250 0.1250 1,100 +0.01(+13.64%)
Jan 22, 2021 0.1100 0.1100 0.1100 0.1100 1,200 -0.01(-8.33%)
Jan 21, 2021 0.1200 0.1200 0.1200 0.1200 200 -0.00(-0.41%)
Jan 20, 2021 0.1450 0.1450 0.1205 0.1205 220 -0.05(-29.12%)
Jan 19, 2021 0.1100 0.1700 0.1100 0.1700 3,071 +0.02(+13.33%)
Jan 15, 2021 0.1500 0.1500 0.1500 0.1500 900 -0.01(-6.25%)
Jan 14, 2021 0.1300 0.1600 0.1000 0.1600 41,100 +0.00(+0.00%)
Jan 08, 2021 0.1100 0.1100 0 +0.00(+0.00%)
Jan 07, 2021 0.1000 0.1300 0.1000 0.1300 16,000 +0.00(+0.00%)
Jan 06, 2021 0.1300 0.1300 0.1300 0.1300 15,000 -0.03(-18.75%)
Jan 05, 2021 0.1600 0.1600 0.1600 0.1600 1,425 +0.08(+95.12%)
Jan 04, 2021 0.0820 0.0820 0.0820 0.0820 600 -0.09(-51.76%)
Dec 30, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 29, 2020 0.1700 0.1700 0.1700 0.1700 588 +0.00(+0.00%)
Dec 23, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 18, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 17, 2020 0.0820 0.1800 0.0820 0.1800 6,641 -0.01(-5.26%)
Dec 16, 2020 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Dec 14, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Dec 11, 2020 0.1700 0.1700 0.1700 0.1700 4,300 +0.00(+0.00%)
Dec 10, 2020 0.1700 0.1700 0.1700 0.1700 100 -0.01(-5.56%)
Dec 07, 2020 0.1800 0.1800 0.1800 0 +0.11(+150.00%)
Dec 04, 2020 0.0720 0.0720 0.0720 0.0720 900 -0.11(-60.00%)
Nov 25, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.06%)
Nov 24, 2020 0.1800 0.1800 0.1799 0.1799 1,841 +0.04(+28.50%)
Nov 23, 2020 0.1900 0.1900 0.1400 0.1400 1,084 +0.03(+27.27%)
Nov 19, 2020 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Nov 18, 2020 0.1900 0.1900 0.1500 0.1500 1,471 +0.00(+1.35%)
Nov 17, 2020 0.0920 0.1480 0.0920 0.1480 4,952 +0.07(+85.00%)
Nov 16, 2020 0.0825 0.0860 0.0800 0.0800 30,324 -0.01(-5.88%)
Nov 13, 2020 0.0920 0.0920 0.0850 0.0850 1,300 -0.01(-7.61%)
Nov 12, 2020 0.0860 0.0920 0.0860 0.0920 4,013 -0.00(-3.16%)
Nov 11, 2020 0.0950 0.0950 0.0950 0.0950 100 +0.01(+18.75%)
Nov 09, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
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.