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

Beliss Corp (OP: BLIS )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:45 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, 2023 0.0550 0.0560 0.0500 0.0550 638,146 +0.01(+12.47%)
Mar 30, 2023 0.0480 0.0500 0.0480 0.0489 170,500 -0.00(-0.20%)
Mar 29, 2023 0.0470 0.0490 0.0402 0.0490 34,272 +0.00(+9.38%)
Mar 28, 2023 0.0410 0.0490 0.0410 0.0448 302,106 +0.00(+9.27%)
Mar 27, 2023 0.0390 0.0410 0.0350 0.0410 561,199 +0.00(+10.81%)
Mar 24, 2023 0.0400 0.0410 0.0360 0.0370 273,921 +0.00(+1.37%)
Mar 23, 2023 0.0390 0.0415 0.0350 0.0365 390,464 -0.00(-8.75%)
Mar 22, 2023 0.0480 0.0480 0.0400 0.0400 453,597 -0.00(-11.11%)
Mar 21, 2023 0.0430 0.0510 0.0430 0.0450 1,064,843 +0.00(+0.00%)
Mar 20, 2023 0.0420 0.0470 0.0410 0.0450 555,850 +0.00(+12.50%)
Mar 17, 2023 0.0400 0.0400 0.0390 0.0400 237,000 +0.00(+9.89%)
Mar 16, 2023 0.0370 0.0400 0.0360 0.0364 1,488,904 +0.00(+4.60%)
Mar 15, 2023 0.0370 0.0380 0.0329 0.0348 1,495,104 -0.00(-6.20%)
Mar 14, 2023 0.0370 0.0390 0.0370 0.0371 954,995 +0.00(+3.06%)
Mar 13, 2023 0.0390 0.0419 0.0360 0.0360 1,114,550 -0.00(-6.49%)
Mar 10, 2023 0.0340 0.0449 0.0340 0.0385 410,000 +0.00(+13.24%)
Mar 09, 2023 0.0380 0.0400 0.0340 0.0340 626,500 -0.00(-7.61%)
Mar 08, 2023 0.0371 0.0420 0.0327 0.0368 1,874,155 -0.00(-6.36%)
Mar 07, 2023 0.0349 0.0450 0.0349 0.0393 1,749,950 +0.01(+25.96%)
Mar 06, 2023 0.0334 0.0375 0.0275 0.0312 1,631,436 -0.00(-13.33%)
Mar 03, 2023 0.0350 0.0360 0.0335 0.0360 49,500 +0.01(+20.00%)
Mar 02, 2023 0.0370 0.0370 0.0280 0.0300 222,900 +0.00(+7.14%)
Mar 01, 2023 0.0320 0.0400 0.0260 0.0280 326,825 -0.00(-3.45%)
Feb 28, 2023 0.0310 0.0320 0.0290 0.0290 60,500 -0.00(-3.33%)
Feb 27, 2023 0.0330 0.0400 0.0296 0.0300 448,300 -0.00(-8.54%)
Feb 24, 2023 0.0375 0.0400 0.0264 0.0328 196,300 -0.00(-12.53%)
Feb 23, 2023 0.0300 0.0375 0.0281 0.0375 318,400 +0.01(+33.93%)
Feb 22, 2023 0.0340 0.0340 0.0266 0.0280 293,278 -0.00(-6.67%)
Feb 21, 2023 0.0300 0.0320 0.0300 0.0300 16,600 +0.00(+0.00%)
Feb 17, 2023 0.0365 0.0365 0.0300 0.0300 85,200 -0.00(-7.69%)
Feb 16, 2023 0.0350 0.0365 0.0300 0.0325 138,930 -0.01(-18.75%)
Feb 15, 2023 0.0320 0.0530 0.0320 0.0400 402,623 -0.00(-9.91%)
Feb 14, 2023 0.0350 0.0444 0.0350 0.0444 97,980 -0.00(-0.67%)
Feb 10, 2023 0.0447 4 +0.01(+37.12%)
Feb 09, 2023 0.0507 0.0507 0.0302 0.0326 298,600 -0.02(-36.08%)
Feb 08, 2023 0.0500 0.0510 0.0450 0.0510 216,345 +0.00(+2.00%)
Feb 07, 2023 0.0500 0.0500 0.0480 0.0500 31,855 +0.00(+0.00%)
Feb 06, 2023 0.0448 0.0500 0.0403 0.0500 801,104 +0.01(+18.76%)
Feb 03, 2023 0.0325 0.0448 0.0310 0.0421 506,500 +0.01(+13.78%)
Feb 02, 2023 0.0341 0.0398 0.0316 0.0370 337,351 +0.00(+5.71%)
Feb 01, 2023 0.0325 0.0365 0.0310 0.0350 243,210 -0.00(-7.89%)
Jan 31, 2023 0.0215 0.0380 0.0210 0.0380 3,769,744 +0.02(+80.09%)
Jan 30, 2023 0.0150 0.0230 0.0131 0.0211 1,140,060 +0.01(+68.80%)
Jan 27, 2023 0.0139 0.0150 0.0125 0.0125 80,250 -0.00(-3.85%)
Jan 26, 2023 0.0130 0.0130 0.0120 0.0130 202,955 -0.00(-7.14%)
Jan 24, 2023 0.0140 0 +0.00(+0.00%)
Jan 23, 2023 0.0160 0.0160 0.0140 0.0140 9,700 +0.00(+0.00%)
Jan 20, 2023 0.0160 0.0160 0.0140 0.0140 9,300 +0.00(+0.00%)
Jan 19, 2023 0.0160 0.0160 0.0140 0.0140 238,514 -0.00(-22.22%)
Jan 17, 2023 0.0180 0 -0.00(-5.26%)
Jan 12, 2023 0.0190 0 +0.00(+5.56%)
Jan 09, 2023 0.0180 0 +0.00(+33.33%)
Jan 06, 2023 0.0158 0.0158 0.0135 0.0135 1,300 -0.00(-25.00%)
Jan 04, 2023 0.0180 0 -0.00(-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.