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

Beliss Corp (OP: BLIS )

0.0420 +0.0020 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 28, 2023 0.0179 0 -0.00(-3.76%)
Sep 25, 2023 0.0186 0 -0.00(-7.00%)
Sep 15, 2023 0.0200 0 +0.00(+7.53%)
Sep 14, 2023 0.0200 0.0200 0.0185 0.0186 150,000 -0.00(-11.43%)
Sep 13, 2023 0.0182 0.0220 0.0182 0.0210 56,000 +0.00(+4.48%)
Sep 11, 2023 0.0201 0 +0.00(+0.50%)
Sep 08, 2023 0.0218 0.0225 0.0200 0.0200 307,925 +0.00(+0.00%)
Sep 07, 2023 0.0180 0.0200 0.0180 0.0200 171,054 +0.00(+11.11%)
Sep 01, 2023 0.0180 0 +0.00(+12.50%)
Aug 31, 2023 0.0151 0.0181 0.0151 0.0160 87,898 -0.00(-11.60%)
Aug 30, 2023 0.0155 0.0181 0.0155 0.0181 200 +0.00(+13.13%)
Aug 29, 2023 0.0160 0.0185 0.0160 0.0160 153,200 -0.00(-13.04%)
Aug 28, 2023 0.0180 0.0184 0.0153 0.0184 10,300 -0.00(-16.36%)
Aug 25, 2023 0.0175 0.0220 0.0175 0.0220 41,595 +0.00(+10.00%)
Aug 24, 2023 0.0200 0.0200 0.0160 0.0200 195,267 -0.00(-7.41%)
Aug 23, 2023 0.0230 0.0230 0.0160 0.0216 135,144 +0.00(+8.00%)
Aug 22, 2023 0.0170 0.0200 0.0120 0.0200 1,785,457 -0.01(-20.00%)
Aug 21, 2023 0.0200 0.0250 0.0166 0.0250 160,200 +0.00(+0.00%)
Aug 18, 2023 0.0225 0.0250 0.0225 0.0250 2,000 +0.00(+0.00%)
Aug 16, 2023 0.0250 0 +0.00(+0.00%)
Aug 15, 2023 0.0234 0.0250 0.0234 0.0250 75,000 +0.00(+6.84%)
Aug 14, 2023 0.0234 0.0234 0.0234 0.0234 2,321 +0.00(+2.63%)
Aug 11, 2023 0.0212 0.0228 0.0200 0.0228 126,190 -0.00(-4.60%)
Aug 10, 2023 0.0210 0.0239 0.0210 0.0239 134,539 +0.00(+6.22%)
Aug 09, 2023 0.0222 0.0246 0.0210 0.0225 121,930 -0.00(-3.02%)
Aug 08, 2023 0.0232 0.0232 0.0232 0.0232 5,750 -0.00(-3.33%)
Aug 07, 2023 0.0269 0.0290 0.0240 0.0240 47,000 +0.00(+0.00%)
Aug 04, 2023 0.0238 0.0269 0.0238 0.0240 40,000 +0.00(+4.35%)
Aug 03, 2023 0.0234 0.0234 0.0230 0.0230 23,367 +0.00(+1.77%)
Aug 02, 2023 0.0228 0.0234 0.0226 0.0226 11,547 -0.00(-3.42%)
Aug 01, 2023 0.0220 0.0234 0.0220 0.0234 58,064 +0.00(+2.18%)
Jul 31, 2023 0.0224 0.0229 0.0220 0.0229 47,263 -0.00(-8.03%)
Jul 28, 2023 0.0236 0.0258 0.0220 0.0249 149,212 -0.00(-3.49%)
Jul 27, 2023 0.0265 0.0265 0.0236 0.0258 56,267 -0.00(-2.64%)
Jul 26, 2023 0.0239 0.0265 0.0238 0.0265 129,956 +0.00(+10.88%)
Jul 25, 2023 0.0245 0.0249 0.0217 0.0239 136,249 +0.00(+3.46%)
Jul 24, 2023 0.0255 0.0284 0.0200 0.0231 1,276,187 -0.01(-18.66%)
Jul 21, 2023 0.0285 0.0285 0.0241 0.0284 382,944 -0.00(-5.33%)
Jul 20, 2023 0.0286 0.0300 0.0286 0.0300 17,666 +0.00(+11.11%)
Jul 19, 2023 0.0285 0.0285 0.0270 0.0270 8,400 -0.00(-3.57%)
Jul 18, 2023 0.0290 0.0294 0.0250 0.0280 420,077 -0.00(-6.35%)
Jul 17, 2023 0.0330 0.0330 0.0290 0.0299 555,918 -0.00(-8.56%)
Jul 14, 2023 0.0380 0.0380 0.0310 0.0327 242,250 -0.00(-1.80%)
Jul 13, 2023 0.0340 0.0400 0.0326 0.0333 786,550 -0.00(-2.06%)
Jul 12, 2023 0.0330 0.0350 0.0326 0.0340 65,670 +0.00(+7.94%)
Jul 11, 2023 0.0371 0.0400 0.0311 0.0315 110,650 -0.01(-17.32%)
Jul 10, 2023 0.0330 0.0430 0.0306 0.0381 578,120 +0.01(+15.45%)
Jul 07, 2023 0.0300 0.0399 0.0295 0.0330 1,026,778 -0.00(-12.93%)
Jul 06, 2023 0.0361 0.0400 0.0300 0.0379 425,888 -0.00(-5.25%)
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.