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 (%)
Jun 26, 2020 0.1375 0.1375 0.1375 0 +0.00(+0.00%)
Jun 25, 2020 0.1375 0.1375 0.1375 10 +0.00(+0.00%)
Jun 19, 2020 0.1375 0.1375 0.1375 0 -0.03(-16.62%)
Jun 18, 2020 0.1500 0.1649 0.1300 0.1649 1,200 +0.03(+26.85%)
Jun 12, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 11, 2020 0.1300 0.1300 0.1300 0.1300 161 +0.00(+0.00%)
Jun 10, 2020 0.1300 0.1300 0.1300 0.1300 3,490 +0.00(+0.00%)
Jun 09, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.02(+16.07%)
Jun 08, 2020 0.1200 0.1200 0.1120 0.1120 730 -0.01(-9.53%)
Jun 05, 2020 0.1238 0.1238 0.1238 0.1238 1,400 -0.01(-8.30%)
Jun 04, 2020 0.1300 0.1350 0.1110 0.1350 1,105 -0.01(-9.64%)
Jun 03, 2020 0.1302 0.1494 0.1302 0.1494 12,739 +0.00(+0.00%)
Jun 01, 2020 0.1494 0.1494 0.1494 0 +0.04(+34.59%)
May 29, 2020 0.1250 0.1250 0.1110 0.1110 1,000 -0.03(-20.71%)
May 27, 2020 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
May 21, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 20, 2020 0.1200 0.1300 0.1100 0.1100 8,900 -0.01(-12.00%)
May 19, 2020 0.1100 0.1250 0.1100 0.1250 874 +0.01(+13.64%)
May 18, 2020 0.1150 0.1250 0.1100 0.1100 21,900 -0.01(-8.33%)
May 15, 2020 0.1250 0.1250 0.1200 0.1200 3,400 -0.03(-19.46%)
May 13, 2020 0.1490 0.1490 0.1490 0 -0.00(-0.60%)
May 12, 2020 0.1500 0.1500 0.0700 0.1499 64,443 +0.04(+36.27%)
May 11, 2020 0.1300 0.1300 0.1000 0.1100 70,700 -0.02(-15.38%)
May 08, 2020 0.0860 0.1300 0.0860 0.1300 4,200 -0.02(-13.33%)
May 07, 2020 0.0970 0.1500 0.0850 0.1500 58,188 +0.03(+25.00%)
May 06, 2020 0.1080 0.1200 0.0970 0.1200 16,500 +0.00(+0.84%)
May 05, 2020 0.0761 0.1200 0.0761 0.1190 7,500 +0.04(+58.67%)
May 04, 2020 0.0700 0.1200 0.0700 0.0750 55,232 -0.06(-42.31%)
May 01, 2020 0.1100 0.1300 0.1001 0.1300 83,200 -0.01(-5.11%)
Apr 30, 2020 0.1050 0.1400 0.0900 0.1370 30,408 +0.02(+14.17%)
Apr 29, 2020 0.1100 0.1450 0.0987 0.1200 68,307 -0.01(-7.69%)
Apr 28, 2020 0.1648 0.1649 0.1100 0.1300 74,865 -0.03(-18.24%)
Apr 27, 2020 0.1676 0.1676 0.1101 0.1590 42,226 -0.01(-5.30%)
Apr 24, 2020 0.1800 0.1800 0.1400 0.1679 41,400 -0.01(-7.90%)
Apr 23, 2020 0.2000 0.3000 0.1500 0.1823 80,184 -0.02(-8.85%)
Apr 22, 2020 0.1998 0.2001 0.1501 0.2000 36,501 +0.02(+11.11%)
Apr 21, 2020 0.1501 0.2500 0.1501 0.1800 29,200 -0.02(-9.95%)
Apr 20, 2020 0.1329 0.1999 0.1250 0.1999 11,105 +0.04(+24.94%)
Apr 17, 2020 0.1600 0.1600 0.1301 0.1600 9,400 +0.01(+6.67%)
Apr 16, 2020 0.1301 0.1699 0.1300 0.1500 49,135 -0.02(-11.71%)
Apr 15, 2020 0.1131 0.1699 0.1131 0.1699 19,999 -0.00(-0.06%)
Apr 14, 2020 0.1799 0.1799 0.1115 0.1700 42,099 -0.01(-5.45%)
Apr 13, 2020 0.1800 0.1800 0.1798 0.1798 12,400 -0.00(-0.06%)
Apr 09, 2020 0.1600 0.1800 0.1500 0.1799 79,900 -0.02(-10.05%)
Apr 08, 2020 0.1600 0.2000 0.1600 0.2000 11,000 -0.02(-9.09%)
Apr 07, 2020 0.2200 0.2200 0.2200 0.2200 600 +0.06(+37.50%)
Apr 06, 2020 0.2000 0.2200 0.1600 0.1600 26,500 -0.04(-20.00%)
Apr 02, 2020 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
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.