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

Beliss Corp (OP: BLIS )

0.0296 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 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 (%)
Mar 31, 2022 0.0810 0.0810 0.0790 0.0790 20,000 -0.01(-10.02%)
Mar 30, 2022 0.0950 0.1000 0.0878 0.0878 30,000 -0.02(-20.18%)
Mar 29, 2022 0.1050 0.1100 0.1000 0.1100 50,100 +0.01(+6.80%)
Mar 28, 2022 0.1100 0.1100 0.1030 0.1030 40,000 -0.01(-6.36%)
Mar 25, 2022 0.1200 0.1250 0.1100 0.1100 31,000 -0.01(-8.33%)
Mar 23, 2022 0.1200 0 +0.01(+6.67%)
Mar 21, 2022 0.1125 13 -0.01(-6.25%)
Mar 18, 2022 0.1200 0.1200 0.1200 0.1200 5,000 +0.04(+44.40%)
Mar 16, 2022 0.0831 0 -0.06(-40.60%)
Mar 10, 2022 0.1399 4 +0.03(+26.04%)
Mar 08, 2022 0.1110 0 -0.01(-7.50%)
Mar 07, 2022 0.0820 0.1200 0.0820 0.1200 6,600 +0.00(+0.00%)
Mar 03, 2022 0.1200 0 +0.01(+7.05%)
Feb 23, 2022 0.1121 0 +0.02(+18.62%)
Feb 10, 2022 0.0945 0 +0.01(+18.12%)
Feb 09, 2022 0.1100 0.1100 0.0800 0.0800 5,673 -0.03(-27.27%)
Feb 08, 2022 0.0950 0.1100 0.0950 0.1100 3,227 +0.03(+37.50%)
Feb 01, 2022 0.0800 0 -0.00(-3.50%)
Jan 26, 2022 0.0829 0 -0.00(-5.58%)
Jan 25, 2022 0.0900 0.0900 0.0878 0.0878 20,000 -0.01(-12.20%)
Jan 24, 2022 0.0800 0.1000 0.0780 0.1000 76,510 +0.00(+0.00%)
Jan 21, 2022 0.1060 0.1060 0.1000 0.1000 59,750 -0.05(-32.39%)
Jan 18, 2022 0.1479 0 -0.00(-0.60%)
Jan 14, 2022 0.1488 0 +0.02(+16.71%)
Jan 13, 2022 0.1450 0.1450 0.1275 0.1275 1,100 -0.02(-15.00%)
Jan 11, 2022 0.1500 0 +0.02(+15.38%)
Jan 05, 2022 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 30, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 29, 2021 0.1315 0.1315 0.1200 0.1200 36,443 -0.02(-15.19%)
Dec 28, 2021 0.1250 0.1415 0.1250 0.1415 23,615 +0.01(+8.85%)
Dec 27, 2021 0.1445 0.1445 0.1300 0.1300 10,000 -0.01(-10.34%)
Dec 23, 2021 0.1300 0.1450 0.1300 0.1450 20,000 +0.03(+31.82%)
Dec 22, 2021 0.1225 0.1225 0.1100 0.1100 45,500 -0.01(-4.35%)
Dec 21, 2021 0.1175 0.1175 0.1150 0.1150 40,135 -0.00(-4.17%)
Dec 20, 2021 0.1200 0.1201 0.1200 0.1200 12,700 -0.01(-7.69%)
Dec 17, 2021 0.1548 0.1548 0.1300 0.1300 95,350 +0.00(+0.00%)
Dec 15, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 10, 2021 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Dec 09, 2021 0.1500 0.1500 0.1500 0.1500 2,700 +0.00(+2.74%)
Dec 06, 2021 0.1460 0.1460 0.1460 0 -0.02(-14.12%)
Dec 03, 2021 0.1851 0.2364 0.1500 0.1700 48,900 -0.02(-10.53%)
Dec 02, 2021 0.2389 0.2389 0.1900 0.1900 11,000 +0.01(+5.50%)
Dec 01, 2021 0.1800 0.1801 0.1800 0.1801 3,000 +0.03(+20.07%)
Nov 29, 2021 0.1500 0.1500 0.1500 0 -0.08(-34.50%)
Nov 24, 2021 0.2290 0.2290 0.2290 0 +0.03(+14.50%)
Nov 23, 2021 0.1852 0.2000 0.1415 0.2000 165,693 +0.04(+21.21%)
Nov 22, 2021 0.1800 0.1800 0.1650 0.1650 6,000 +0.02(+12.78%)
Nov 19, 2021 0.1500 0.1500 0.1463 0.1463 20,010 -0.00(-2.47%)
Nov 18, 2021 0.1300 0.1600 0.1300 0.1500 30,200 -0.05(-24.05%)
Nov 16, 2021 0.1975 0.1975 0.1975 0 -0.02(-9.20%)
Nov 15, 2021 0.2348 0.2349 0.2175 0.2175 7,500 -0.02(-8.03%)
Nov 12, 2021 0.2083 0.2365 0.1800 0.2365 5,760 +0.03(+12.62%)
Nov 11, 2021 0.2243 0.2243 0.2010 0.2100 6,400 -0.00(-0.94%)
Nov 04, 2021 0.2120 0.2120 0.2120 0 +0.00(+0.00%)
Nov 03, 2021 0.2360 0.2366 0.2120 0.2120 13,635 -0.05(-18.46%)
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%)
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.