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

Beliss Corp (OP: BLIS )

0.0308 +0.0012 (+4.05%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 2, 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 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%)
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.