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

Beliss Corp (OP: BLIS )

0.0180 -0.0020 (-10.00%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0200 0.0200 0.0180 0.0180 460,000 -0.00(-10.00%)
Sep 19, 2024 0.0207 0.0214 0.0200 0.0200 101,962 -0.00(-8.26%)
Sep 18, 2024 0.0218 0.0218 0.0200 0.0218 282,500 +0.00(+4.31%)
Sep 17, 2024 0.0185 0.0228 0.0184 0.0209 81,500 -0.00(-12.92%)
Sep 16, 2024 0.0240 0.0240 0.0200 0.0240 45,500 +0.00(+0.00%)
Sep 13, 2024 0.0199 0.0250 0.0199 0.0240 221,464 +0.00(+25.00%)
Sep 12, 2024 0.0199 0.0200 0.0192 0.0192 62,204 +0.00(+3.78%)
Sep 11, 2024 0.0230 0.0230 0.0170 0.0185 195,053 -0.00(-7.96%)
Sep 10, 2024 0.0200 0.0207 0.0200 0.0201 100,998 +0.00(+1.01%)
Sep 09, 2024 0.0200 0.0200 0.0199 0.0199 23,047 -0.00(-7.44%)
Sep 06, 2024 0.0177 0.0215 0.0177 0.0215 94,843 -0.00(-6.52%)
Sep 05, 2024 0.0240 0.0240 0.0230 0.0230 62,810 -0.00(-3.77%)
Sep 04, 2024 0.0220 0.0239 0.0220 0.0239 20,001 +0.00(+0.00%)
Sep 03, 2024 0.0221 0.0245 0.0221 0.0239 382,963 -0.00(-4.40%)
Aug 30, 2024 0.0250 0.0250 0.0236 0.0250 26,769 +0.00(+4.17%)
Aug 29, 2024 0.0240 0.0240 0.0230 0.0240 88,284 +0.00(+4.35%)
Aug 28, 2024 0.0225 0.0250 0.0225 0.0230 6,050 -0.00(-8.00%)
Aug 27, 2024 0.0200 0.0255 0.0200 0.0250 34,625 +0.01(+25.00%)
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 6,739 +0.00(+5.26%)
Aug 23, 2024 0.0190 0.0190 0.0190 0.0190 26,600 +0.00(+0.00%)
Aug 22, 2024 0.0178 0.0195 0.0176 0.0190 184,948 -0.00(-7.32%)
Aug 21, 2024 0.0260 0.0260 0.0184 0.0205 211,319 -0.00(-18.00%)
Aug 20, 2024 0.0216 0.0250 0.0216 0.0250 353,917 +0.00(+4.17%)
Aug 19, 2024 0.0240 0.0240 0.0220 0.0240 96,123 +0.00(+9.09%)
Aug 16, 2024 0.0240 0.0240 0.0220 0.0220 11,000 -0.00(-8.33%)
Aug 15, 2024 0.0250 0.0250 0.0225 0.0240 258,161 +0.00(+4.35%)
Aug 14, 2024 0.0230 0.0230 0.0230 0.0230 1,000 -0.00(-4.17%)
Aug 13, 2024 0.0250 0.0250 0.0213 0.0240 124,653 -0.00(-7.34%)
Aug 12, 2024 0.0242 0.0268 0.0212 0.0259 226,500 +0.00(+12.61%)
Aug 09, 2024 0.0178 0.0249 0.0178 0.0230 357,522 +0.01(+31.43%)
Aug 07, 2024 0.0175 40 +0.00(+2.94%)
Aug 06, 2024 0.0188 0.0188 0.0170 0.0170 1,016,164 -0.00(-12.82%)
Aug 05, 2024 0.0197 0.0198 0.0195 0.0195 32,136 +0.00(+0.00%)
Aug 02, 2024 0.0181 0.0215 0.0178 0.0195 1,027,738 +0.00(+8.33%)
Aug 01, 2024 0.0227 0.0240 0.0178 0.0180 939,234 -0.00(-17.43%)
Jul 31, 2024 0.0270 0.0270 0.0215 0.0218 280,795 -0.01(-19.26%)
Jul 30, 2024 0.0227 0.0312 0.0226 0.0270 603,473 +0.00(+18.94%)
Jul 29, 2024 0.0374 0.0374 0.0225 0.0227 353,866 -0.01(-24.33%)
Jul 26, 2024 0.0285 0.0340 0.0271 0.0300 604,898 +0.00(+5.26%)
Jul 25, 2024 0.0233 0.0300 0.0201 0.0285 1,392,538 +0.00(+14.00%)
Jul 24, 2024 0.0212 0.0255 0.0212 0.0250 31,800 +0.00(+16.28%)
Jul 23, 2024 0.0186 0.0242 0.0186 0.0215 617,500 +0.00(+17.49%)
Jul 22, 2024 0.0198 0.0230 0.0155 0.0183 1,383,123 -0.01(-26.80%)
Jul 19, 2024 0.0200 0.0250 0.0150 0.0250 962,745 +0.01(+25.00%)
Jul 18, 2024 0.0245 0.0259 0.0100 0.0200 1,168,931 -0.00(-1.48%)
Jul 17, 2024 0.0243 0.0299 0.0194 0.0203 1,842,303 -0.00(-13.25%)
Jul 16, 2024 0.0205 0.0278 0.0192 0.0234 215,920 +0.00(+17.00%)
Jul 15, 2024 0.0261 0.0270 0.0200 0.0200 1,142,500 -0.01(-21.57%)
Jul 12, 2024 0.0279 0.0298 0.0240 0.0255 493,739 +0.00(+2.00%)
Jul 11, 2024 0.0270 0.0297 0.0250 0.0250 50,950 -0.00(-15.82%)
Jul 10, 2024 0.0274 0.0297 0.0274 0.0297 2,900 +0.00(+12.08%)
Jul 09, 2024 0.0278 0.0278 0.0265 0.0265 62,650 -0.00(-8.62%)
Jul 08, 2024 0.0299 0.0300 0.0279 0.0290 97,400 +0.00(+7.41%)
Jul 05, 2024 0.0285 0.0300 0.0270 0.0270 63,666 -0.00(-9.70%)
Jul 03, 2024 0.0285 0.0299 0.0285 0.0299 80,010 +0.00(+10.74%)
Jul 02, 2024 0.0294 0.0299 0.0270 0.0270 97,623 +0.00(+0.00%)
Jul 01, 2024 0.0289 0.0294 0.0270 0.0270 361,913 -0.00(-9.09%)
Jun 28, 2024 0.0300 0.0367 0.0271 0.0297 477,206 +0.00(+2.06%)
Jun 27, 2024 0.0276 0.0330 0.0276 0.0291 135,396 +0.00(+5.43%)
Jun 26, 2024 0.0290 0.0290 0.0250 0.0276 93,288 +0.00(+12.65%)
Jun 25, 2024 0.0265 0.0289 0.0240 0.0245 503,003 -0.00(-6.49%)
Jun 24, 2024 0.0261 0.0349 0.0260 0.0262 859,261 +0.00(+0.77%)
Jun 21, 2024 0.0369 0.0369 0.0260 0.0260 829,389 -0.00(-13.04%)
Jun 20, 2024 0.0328 0.0345 0.0274 0.0299 437,307 +0.00(+0.34%)
Jun 18, 2024 0.0325 0.0325 0.0280 0.0298 124,034 +0.00(+4.93%)
Jun 17, 2024 0.0346 0.0346 0.0280 0.0284 201,031 -0.01(-18.16%)
Jun 14, 2024 0.0269 0.0348 0.0250 0.0347 249,602 +0.01(+29.00%)
Jun 13, 2024 0.0325 0.0325 0.0245 0.0269 326,889 -0.00(-10.33%)
Jun 12, 2024 0.0300 0.0300 0.0233 0.0300 512,610 +0.01(+32.74%)
Jun 11, 2024 0.0313 0.0360 0.0226 0.0226 95,148 -0.01(-31.52%)
Jun 10, 2024 0.0370 0.0385 0.0300 0.0330 103,287 +0.00(+10.00%)
Jun 07, 2024 0.0345 0.0401 0.0300 0.0300 89,242 +0.00(+20.00%)
Jun 06, 2024 0.0287 0.0287 0.0248 0.0250 414,540 +0.00(+2.88%)
Jun 05, 2024 0.0320 0.0339 0.0243 0.0243 369,350 -0.01(-19.00%)
Jun 04, 2024 0.0329 0.0340 0.0289 0.0300 288,071 -0.00(-11.50%)
Jun 03, 2024 0.0340 0.0371 0.0285 0.0339 391,120 -0.00(-0.29%)
May 31, 2024 0.0350 0.0359 0.0340 0.0340 342,050 -0.00(-7.86%)
May 30, 2024 0.0360 0.0400 0.0337 0.0369 229,997 -0.00(-2.89%)
May 29, 2024 0.0360 0.0380 0.0360 0.0380 56,978 +0.00(+5.56%)
May 28, 2024 0.0390 0.0390 0.0340 0.0360 445,985 -0.00(-7.69%)
May 24, 2024 0.0419 0.0440 0.0375 0.0390 81,286 +0.00(+5.41%)
May 23, 2024 0.0401 0.0431 0.0360 0.0370 252,418 -0.01(-13.95%)
May 22, 2024 0.0380 0.0450 0.0380 0.0430 277,886 +0.00(+11.11%)
May 21, 2024 0.0425 0.0430 0.0380 0.0387 210,120 -0.00(-8.94%)
May 20, 2024 0.0408 0.0450 0.0371 0.0425 328,726 -0.00(-5.35%)
May 17, 2024 0.0450 0.0476 0.0401 0.0449 272,538 -0.00(-0.22%)
May 16, 2024 0.0440 0.0460 0.0367 0.0450 543,019 +0.00(+2.27%)
May 15, 2024 0.0410 0.0440 0.0360 0.0440 177,194 +0.01(+29.41%)
May 14, 2024 0.0440 0.0440 0.0335 0.0340 466,863 +0.00(+5.59%)
May 13, 2024 0.0487 0.0487 0.0281 0.0322 959,575 -0.01(-23.33%)
May 10, 2024 0.0420 0.0484 0.0340 0.0420 1,262,735 +0.00(+5.00%)
May 09, 2024 0.0342 0.0420 0.0338 0.0400 3,435,139 +0.01(+25.00%)
May 08, 2024 0.0326 0.0350 0.0320 0.0320 180,543 -0.00(-8.57%)
May 07, 2024 0.0340 0.0350 0.0324 0.0350 275,999 +0.00(+6.06%)
May 06, 2024 0.0350 0.0350 0.0330 0.0330 246,948 +0.00(+2.17%)
May 03, 2024 0.0350 0.0350 0.0323 0.0323 119,130 -0.00(-2.12%)
May 02, 2024 0.0310 0.0350 0.0308 0.0330 905,609 +0.00(+11.49%)
May 01, 2024 0.0300 0.0310 0.0290 0.0296 191,377 -0.00(-1.33%)
Apr 30, 2024 0.0287 0.0300 0.0287 0.0300 432,618 +0.00(+3.45%)
Apr 29, 2024 0.0285 0.0295 0.0280 0.0290 319,768 +0.00(+0.69%)
Apr 26, 2024 0.0275 0.0294 0.0275 0.0288 285,041 +0.00(+4.73%)
Apr 25, 2024 0.0262 0.0275 0.0258 0.0275 140,423 +0.00(+0.00%)
Apr 24, 2024 0.0234 0.0280 0.0234 0.0275 216,080 +0.00(+18.03%)
Apr 23, 2024 0.0222 0.0233 0.0214 0.0233 222,923 +0.00(+4.95%)
Apr 22, 2024 0.0228 0.0232 0.0205 0.0222 204,500 +0.00(+4.72%)
Apr 19, 2024 0.0240 0.0245 0.0212 0.0212 232,035 -0.00(-4.50%)
Apr 18, 2024 0.0211 0.0222 0.0211 0.0222 30,000 +0.00(+11.00%)
Apr 17, 2024 0.0220 0.0240 0.0197 0.0200 344,638 -0.00(-12.28%)
Apr 16, 2024 0.0240 0.0240 0.0228 0.0228 82,000 +0.00(+3.64%)
Apr 15, 2024 0.0239 0.0239 0.0220 0.0220 181,700 -0.00(-2.22%)
Apr 12, 2024 0.0244 0.0244 0.0225 0.0225 24,306 +0.00(+13.64%)
Apr 11, 2024 0.0215 0.0240 0.0196 0.0198 587,912 -0.00(-10.00%)
Apr 10, 2024 0.0210 0.0220 0.0210 0.0220 67,288 +0.00(+0.46%)
Apr 09, 2024 0.0215 0.0219 0.0210 0.0219 30,160 +0.00(+9.50%)
Apr 08, 2024 0.0240 0.0240 0.0185 0.0200 993,822 -0.00(-4.76%)
Apr 05, 2024 0.0236 0.0236 0.0195 0.0210 317,794 -0.00(-11.39%)
Apr 04, 2024 0.0220 0.0237 0.0198 0.0237 538,059 +0.00(+10.23%)
Apr 03, 2024 0.0200 0.0230 0.0187 0.0215 641,000 +0.00(+10.26%)
Apr 02, 2024 0.0207 0.0230 0.0195 0.0195 57,915 +0.00(+0.00%)
Apr 01, 2024 0.0223 0.0223 0.0181 0.0195 157,571 -0.00(-6.70%)
Mar 28, 2024 0.0238 0.0281 0.0167 0.0209 1,063,666 -0.00(-16.40%)
Mar 27, 2024 0.0180 0.0312 0.0160 0.0250 4,541,995 +0.01(+47.06%)
Mar 26, 2024 0.0131 0.0170 0.0131 0.0170 488,900 +0.00(+0.59%)
Mar 25, 2024 0.0144 0.0170 0.0133 0.0169 537,011 +0.00(+25.19%)
Mar 22, 2024 0.0130 0.0135 0.0094 0.0135 355,300 +0.00(+35.00%)
Mar 21, 2024 0.0105 0.0115 0.0100 0.0100 366,600 -0.00(-4.76%)
Mar 20, 2024 0.0120 0.0155 0.0099 0.0105 526,646 -0.01(-34.37%)
Mar 19, 2024 0.0139 0.0160 0.0120 0.0160 437,314 +0.00(+41.59%)
Mar 18, 2024 0.0120 0.0120 0.0113 0.0113 209,384 -0.00(-2.59%)
Mar 15, 2024 0.0120 0.0140 0.0116 0.0116 250,176 -0.00(-3.33%)
Mar 14, 2024 0.0153 0.0170 0.0095 0.0120 1,147,565 -0.00(-7.69%)
Mar 13, 2024 0.0145 0.0200 0.0130 0.0130 175,000 -0.00(-13.33%)
Mar 12, 2024 0.0160 0.0160 0.0150 0.0150 331,886 -0.00(-14.29%)
Mar 11, 2024 0.0167 0.0179 0.0111 0.0175 800,854 +0.00(+2.94%)
Mar 08, 2024 0.0173 0.0190 0.0170 0.0170 119,000 -0.00(-2.86%)
Mar 07, 2024 0.0170 0.0180 0.0170 0.0175 57,238 +0.00(+12.18%)
Mar 06, 2024 0.0200 0.0220 0.0125 0.0156 665,127 -0.00(-12.36%)
Mar 05, 2024 0.0178 0.0178 0.0155 0.0178 97,730 -0.00(-1.11%)
Mar 04, 2024 0.0198 0.0198 0.0153 0.0180 65,631 +0.00(+12.50%)
Mar 01, 2024 0.0154 0.0160 0.0146 0.0160 403,342 +0.00(+3.90%)
Feb 29, 2024 0.0145 0.0154 0.0145 0.0154 205,568 +0.00(+5.48%)
Feb 28, 2024 0.0140 0.0200 0.0126 0.0146 663,341 +0.00(+32.73%)
Feb 26, 2024 0.0110 0 -0.00(-14.73%)
Feb 23, 2024 0.0129 0.0139 0.0129 0.0129 41,362 +0.00(+12.17%)
Feb 22, 2024 0.0099 0.0115 0.0082 0.0115 141,670 +0.00(+0.00%)
Feb 21, 2024 0.0099 0.0115 0.0082 0.0115 321,164 +0.00(+15.00%)
Feb 20, 2024 0.0112 0.0115 0.0100 0.0100 223,651 -0.00(-15.25%)
Feb 16, 2024 0.0118 0.0118 0.0100 0.0118 499,031 +0.00(+0.85%)
Feb 15, 2024 0.0160 0.0160 0.0101 0.0117 882,567 -0.00(-26.88%)
Feb 14, 2024 0.0160 0.0200 0.0145 0.0160 113,836 -0.00(-5.88%)
Feb 12, 2024 0.0170 0 -0.00(-10.53%)
Feb 09, 2024 0.0170 0.0220 0.0145 0.0190 1,970,506 +0.00(+5.56%)
Feb 08, 2024 0.0089 0.0225 0.0082 0.0180 2,805,232 +0.01(+140.00%)
Feb 07, 2024 0.0052 0.0075 0.0047 0.0075 801,657 +0.00(+56.25%)
Feb 06, 2024 0.0050 0.0050 0.0046 0.0048 905,576 -0.00(-7.69%)
Feb 05, 2024 0.0052 0.0052 0.0050 0.0052 1,412,880 +0.00(+1.96%)
Jan 31, 2024 0.0051 0 +0.00(+2.00%)
Jan 29, 2024 0.0050 0 -0.00(-3.85%)
Jan 25, 2024 0.0052 0 +0.00(+4.00%)
Jan 22, 2024 0.0050 0 +0.00(+0.00%)
Jan 19, 2024 0.0044 0.0050 0.0044 0.0050 100,100 -0.00(-9.09%)
Jan 18, 2024 0.0051 0.0055 0.0050 0.0055 444,333 -0.00(-8.33%)
Jan 17, 2024 0.0053 0.0062 0.0052 0.0060 741,600 -0.00(-20.00%)
Jan 16, 2024 0.0075 0.0075 0.0075 0.0075 30,000 -0.00(-6.25%)
Jan 12, 2024 0.0078 0.0080 0.0077 0.0080 430,000 +0.00(+0.00%)
Jan 11, 2024 0.0078 0.0080 0.0078 0.0080 50,000 +0.00(+2.56%)
Jan 10, 2024 0.0073 0.0078 0.0070 0.0078 211,100 +0.00(+11.43%)
Jan 09, 2024 0.0052 0.0070 0.0052 0.0070 404,900 +0.00(+16.67%)
Jan 08, 2024 0.0060 0.0060 0.0060 0.0060 109,014 +0.00(+13.21%)
Jan 05, 2024 0.0062 0.0062 0.0053 0.0053 167,427 +0.00(+1.92%)
Jan 04, 2024 0.0066 0.0078 0.0052 0.0052 315,000 -0.00(-16.13%)
Jan 03, 2024 0.0062 0.0062 0.0062 0.0062 125,000 +0.00(+3.33%)
Jan 02, 2024 0.0057 0.0060 0.0057 0.0060 407,000 +0.00(+0.00%)
Dec 29, 2023 0.0061 0.0070 0.0056 0.0060 35,100 +0.00(+0.00%)
Dec 28, 2023 0.0070 0.0070 0.0060 0.0060 1,025,000 +0.00(+7.14%)
Dec 27, 2023 0.0067 0.0067 0.0056 0.0056 143,573 +0.00(+0.00%)
Dec 26, 2023 0.0065 0.0065 0.0056 0.0056 2,629,071 -0.00(-6.67%)
Dec 21, 2023 0.0060 0 +0.00(+0.00%)
Dec 20, 2023 0.0059 0.0060 0.0059 0.0060 265,033 +0.00(+0.00%)
Dec 19, 2023 0.0080 0.0080 0.0058 0.0060 985,371 -0.00(-25.00%)
Dec 15, 2023 0.0080 0 -0.00(-9.09%)
Dec 14, 2023 0.0088 0.0088 0.0088 0.0088 29,282 +0.00(+10.00%)
Dec 13, 2023 0.0091 0.0091 0.0080 0.0080 153,700 -0.00(-14.89%)
Dec 12, 2023 0.0094 0.0094 0.0094 0.0094 2,659 +0.00(+0.00%)
Dec 07, 2023 0.0094 0 +0.00(+4.44%)
Dec 06, 2023 0.0097 0.0100 0.0090 0.0090 213,886 -0.00(-10.00%)
Dec 04, 2023 0.0100 0 +0.00(+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.