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

Beliss Corp (OP: BLIS )

0.0323 -0.0007 (-2.12%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 3, 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 27, 2019 2.750 2.750 2.750 0 -0.05(-1.79%)
Sep 25, 2019 2.800 2.800 2.800 0 -0.30(-9.68%)
Sep 24, 2019 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Sep 20, 2019 3.100 3.100 3.100 0 -0.80(-20.51%)
Sep 19, 2019 2.950 3.900 2.600 3.900 950 +1.34(+52.34%)
Sep 18, 2019 3.680 4.200 2.500 2.560 1,000 -2.28(-47.11%)
Sep 16, 2019 4.840 4.840 4.840 0 -0.15(-3.01%)
Sep 13, 2019 4.990 4.990 4.990 330 +0.00(+0.00%)
Sep 10, 2019 4.990 4.990 4.990 0 +0.00(+0.00%)
Sep 04, 2019 4.990 4.990 4.990 0 +1.05(+26.65%)
Aug 30, 2019 3.940 3.940 3.940 0 +0.00(+0.00%)
Aug 29, 2019 4.000 4.000 3.940 3.940 360 -1.20(-23.35%)
Aug 27, 2019 5.140 5.140 5.140 0 +0.00(+0.00%)
Aug 22, 2019 5.140 5.140 5.140 0 +0.00(+0.00%)
Aug 15, 2019 5.140 5.140 5.140 0 +1.14(+28.50%)
Aug 14, 2019 4.200 4.200 4.000 4.000 230 -1.25(-23.81%)
Aug 13, 2019 4.100 5.250 4.100 5.250 546 +0.75(+16.67%)
Aug 12, 2019 4.800 4.800 4.500 4.500 582 -1.00(-18.18%)
Aug 08, 2019 5.500 5.500 5.500 0 -0.00(-0.00%)
Aug 06, 2019 5.500 5.500 5.500 0 -0.40(-6.78%)
Aug 05, 2019 5.900 5.900 5.900 6 +0.00(+0.00%)
Aug 02, 2019 5.900 5.900 5.850 5.900 600 +0.57(+10.69%)
Aug 01, 2019 5.330 5.330 5.330 5.330 100 +0.33(+6.60%)
Jul 31, 2019 5.000 5.000 5.000 47 +0.00(+0.00%)
Jul 30, 2019 5.000 5.000 5.000 5.000 293 -0.91(-15.40%)
Jul 29, 2019 5.910 5.910 5.910 5 +0.00(+0.00%)
Jul 26, 2019 5.910 5.910 5.910 25 +0.00(+0.00%)
Jul 25, 2019 5.910 5.910 5.910 5 +0.00(+0.00%)
Jul 23, 2019 5.910 5.910 5.910 0 +1.12(+23.38%)
Jul 22, 2019 4.790 4.790 4.790 4.790 143 -0.36(-6.99%)
Jul 18, 2019 5.150 5.150 5.150 0 +0.20(+4.04%)
Jul 17, 2019 4.010 4.950 2.000 4.950 683 -0.55(-10.00%)
Jul 16, 2019 5.500 5.880 5.010 5.500 551 -0.38(-6.46%)
Jul 15, 2019 5.500 8.000 5.250 5.880 3,774 +0.51(+9.50%)
Jul 12, 2019 5.250 5.370 5.250 5.370 300 +0.37(+7.40%)
Jul 10, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 09, 2019 5.000 5.000 5.000 80 +0.00(+0.00%)
Jul 03, 2019 5.000 5.000 5.000 0 +0.25(+5.26%)
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.