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

Beliss Corp (OP: BLIS )

0.0296 -0.0004 (-1.33%)
Streaming Delayed Price Updated: 3:52 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 (%)
Apr 30, 2024 0.0287 0.0300 0.0287 0.0300 432,618 +0.00(+3.45%)
Apr 29, 2024 0.0285 0.0295 0.0280 0.0290 319,768 +0.00(+0.69%)
Apr 26, 2024 0.0275 0.0294 0.0275 0.0288 285,041 +0.00(+4.73%)
Apr 25, 2024 0.0262 0.0275 0.0258 0.0275 140,423 +0.00(+0.00%)
Apr 24, 2024 0.0234 0.0280 0.0234 0.0275 216,080 +0.00(+18.03%)
Apr 23, 2024 0.0222 0.0233 0.0214 0.0233 222,923 +0.00(+4.95%)
Apr 22, 2024 0.0228 0.0232 0.0205 0.0222 204,500 +0.00(+4.72%)
Apr 19, 2024 0.0240 0.0245 0.0212 0.0212 232,035 -0.00(-4.50%)
Apr 18, 2024 0.0211 0.0222 0.0211 0.0222 30,000 +0.00(+11.00%)
Apr 17, 2024 0.0220 0.0240 0.0197 0.0200 344,638 -0.00(-12.28%)
Apr 16, 2024 0.0240 0.0240 0.0228 0.0228 82,000 +0.00(+3.64%)
Apr 15, 2024 0.0239 0.0239 0.0220 0.0220 181,700 -0.00(-2.22%)
Apr 12, 2024 0.0244 0.0244 0.0225 0.0225 24,306 +0.00(+13.64%)
Apr 11, 2024 0.0215 0.0240 0.0196 0.0198 587,912 -0.00(-10.00%)
Apr 10, 2024 0.0210 0.0220 0.0210 0.0220 67,288 +0.00(+0.46%)
Apr 09, 2024 0.0215 0.0219 0.0210 0.0219 30,160 +0.00(+9.50%)
Apr 08, 2024 0.0240 0.0240 0.0185 0.0200 993,822 -0.00(-4.76%)
Apr 05, 2024 0.0236 0.0236 0.0195 0.0210 317,794 -0.00(-11.39%)
Apr 04, 2024 0.0220 0.0237 0.0198 0.0237 538,059 +0.00(+10.23%)
Apr 03, 2024 0.0200 0.0230 0.0187 0.0215 641,000 +0.00(+10.26%)
Apr 02, 2024 0.0207 0.0230 0.0195 0.0195 57,915 +0.00(+0.00%)
Apr 01, 2024 0.0223 0.0223 0.0181 0.0195 157,571 -0.00(-6.70%)
Mar 28, 2024 0.0238 0.0281 0.0167 0.0209 1,063,666 -0.00(-16.40%)
Mar 27, 2024 0.0180 0.0312 0.0160 0.0250 4,541,995 +0.01(+47.06%)
Mar 26, 2024 0.0131 0.0170 0.0131 0.0170 488,900 +0.00(+0.59%)
Mar 25, 2024 0.0144 0.0170 0.0133 0.0169 537,011 +0.00(+25.19%)
Mar 22, 2024 0.0130 0.0135 0.0094 0.0135 355,300 +0.00(+35.00%)
Mar 21, 2024 0.0105 0.0115 0.0100 0.0100 366,600 -0.00(-4.76%)
Mar 20, 2024 0.0120 0.0155 0.0099 0.0105 526,646 -0.01(-34.37%)
Mar 19, 2024 0.0139 0.0160 0.0120 0.0160 437,314 +0.00(+41.59%)
Mar 18, 2024 0.0120 0.0120 0.0113 0.0113 209,384 -0.00(-2.59%)
Mar 15, 2024 0.0120 0.0140 0.0116 0.0116 250,176 -0.00(-3.33%)
Mar 14, 2024 0.0153 0.0170 0.0095 0.0120 1,147,565 -0.00(-7.69%)
Mar 13, 2024 0.0145 0.0200 0.0130 0.0130 175,000 -0.00(-13.33%)
Mar 12, 2024 0.0160 0.0160 0.0150 0.0150 331,886 -0.00(-14.29%)
Mar 11, 2024 0.0167 0.0179 0.0111 0.0175 800,854 +0.00(+2.94%)
Mar 08, 2024 0.0173 0.0190 0.0170 0.0170 119,000 -0.00(-2.86%)
Mar 07, 2024 0.0170 0.0180 0.0170 0.0175 57,238 +0.00(+12.18%)
Mar 06, 2024 0.0200 0.0220 0.0125 0.0156 665,127 -0.00(-12.36%)
Mar 05, 2024 0.0178 0.0178 0.0155 0.0178 97,730 -0.00(-1.11%)
Mar 04, 2024 0.0198 0.0198 0.0153 0.0180 65,631 +0.00(+12.50%)
Mar 01, 2024 0.0154 0.0160 0.0146 0.0160 403,342 +0.00(+3.90%)
Feb 29, 2024 0.0145 0.0154 0.0145 0.0154 205,568 +0.00(+5.48%)
Feb 28, 2024 0.0140 0.0200 0.0126 0.0146 663,341 +0.00(+32.73%)
Feb 26, 2024 0.0110 0 -0.00(-14.73%)
Feb 23, 2024 0.0129 0.0139 0.0129 0.0129 41,362 +0.00(+12.17%)
Feb 22, 2024 0.0099 0.0115 0.0082 0.0115 141,670 +0.00(+0.00%)
Feb 21, 2024 0.0099 0.0115 0.0082 0.0115 321,164 +0.00(+15.00%)
Feb 20, 2024 0.0112 0.0115 0.0100 0.0100 223,651 -0.00(-15.25%)
Feb 16, 2024 0.0118 0.0118 0.0100 0.0118 499,031 +0.00(+0.85%)
Feb 15, 2024 0.0160 0.0160 0.0101 0.0117 882,567 -0.00(-26.88%)
Feb 14, 2024 0.0160 0.0200 0.0145 0.0160 113,836 -0.00(-5.88%)
Feb 12, 2024 0.0170 0 -0.00(-10.53%)
Feb 09, 2024 0.0170 0.0220 0.0145 0.0190 1,970,506 +0.00(+5.56%)
Feb 08, 2024 0.0089 0.0225 0.0082 0.0180 2,805,232 +0.01(+140.00%)
Feb 07, 2024 0.0052 0.0075 0.0047 0.0075 801,657 +0.00(+56.25%)
Feb 06, 2024 0.0050 0.0050 0.0046 0.0048 905,576 -0.00(-7.69%)
Feb 05, 2024 0.0052 0.0052 0.0050 0.0052 1,412,880 +0.00(+1.96%)
Jan 31, 2024 0.0051 0 +0.00(+2.00%)
Jan 29, 2024 0.0050 0 -0.00(-3.85%)
Jan 25, 2024 0.0052 0 +0.00(+4.00%)
Jan 22, 2024 0.0050 0 +0.00(+0.00%)
Jan 19, 2024 0.0044 0.0050 0.0044 0.0050 100,100 -0.00(-9.09%)
Jan 18, 2024 0.0051 0.0055 0.0050 0.0055 444,333 -0.00(-8.33%)
Jan 17, 2024 0.0053 0.0062 0.0052 0.0060 741,600 -0.00(-20.00%)
Jan 16, 2024 0.0075 0.0075 0.0075 0.0075 30,000 -0.00(-6.25%)
Jan 12, 2024 0.0078 0.0080 0.0077 0.0080 430,000 +0.00(+0.00%)
Jan 11, 2024 0.0078 0.0080 0.0078 0.0080 50,000 +0.00(+2.56%)
Jan 10, 2024 0.0073 0.0078 0.0070 0.0078 211,100 +0.00(+11.43%)
Jan 09, 2024 0.0052 0.0070 0.0052 0.0070 404,900 +0.00(+16.67%)
Jan 08, 2024 0.0060 0.0060 0.0060 0.0060 109,014 +0.00(+13.21%)
Jan 05, 2024 0.0062 0.0062 0.0053 0.0053 167,427 +0.00(+1.92%)
Jan 04, 2024 0.0066 0.0078 0.0052 0.0052 315,000 -0.00(-16.13%)
Jan 03, 2024 0.0062 0.0062 0.0062 0.0062 125,000 +0.00(+3.33%)
Jan 02, 2024 0.0057 0.0060 0.0057 0.0060 407,000 +0.00(+0.00%)
Dec 29, 2023 0.0061 0.0070 0.0056 0.0060 35,100 +0.00(+0.00%)
Dec 28, 2023 0.0070 0.0070 0.0060 0.0060 1,025,000 +0.00(+7.14%)
Dec 27, 2023 0.0067 0.0067 0.0056 0.0056 143,573 +0.00(+0.00%)
Dec 26, 2023 0.0065 0.0065 0.0056 0.0056 2,629,071 -0.00(-6.67%)
Dec 21, 2023 0.0060 0 +0.00(+0.00%)
Dec 20, 2023 0.0059 0.0060 0.0059 0.0060 265,033 +0.00(+0.00%)
Dec 19, 2023 0.0080 0.0080 0.0058 0.0060 985,371 -0.00(-25.00%)
Dec 15, 2023 0.0080 0 -0.00(-9.09%)
Dec 14, 2023 0.0088 0.0088 0.0088 0.0088 29,282 +0.00(+10.00%)
Dec 13, 2023 0.0091 0.0091 0.0080 0.0080 153,700 -0.00(-14.89%)
Dec 12, 2023 0.0094 0.0094 0.0094 0.0094 2,659 +0.00(+0.00%)
Dec 07, 2023 0.0094 0 +0.00(+4.44%)
Dec 06, 2023 0.0097 0.0100 0.0090 0.0090 213,886 -0.00(-10.00%)
Dec 04, 2023 0.0100 0 +0.00(+11.11%)
Dec 01, 2023 0.0107 0.0115 0.0085 0.0090 307,050 -0.00(-10.00%)
Nov 30, 2023 0.0100 0.0108 0.0100 0.0100 208,950 +0.00(+11.11%)
Nov 29, 2023 0.0110 0.0130 0.0090 0.0090 401,928 -0.01(-37.93%)
Nov 28, 2023 0.0131 0.0145 0.0131 0.0145 30,000 +0.00(+10.69%)
Nov 27, 2023 0.0131 0.0131 0.0131 0.0131 475 -0.00(-12.08%)
Nov 24, 2023 0.0149 0.0149 0.0149 0.0149 11,000 +0.00(+0.00%)
Nov 22, 2023 0.0127 0.0149 0.0127 0.0149 5,000 +0.00(+39.25%)
Nov 21, 2023 0.0103 0.0108 0.0102 0.0107 453,475 +0.00(+7.00%)
Nov 20, 2023 0.0098 0.0105 0.0098 0.0100 289,658 +0.00(+11.11%)
Nov 17, 2023 0.0125 0.0140 0.0090 0.0090 230,010 -0.00(-27.42%)
Nov 16, 2023 0.0115 0.0124 0.0115 0.0124 123,000 -0.00(-0.80%)
Nov 15, 2023 0.0139 0.0150 0.0100 0.0125 499,380 -0.00(-10.71%)
Nov 14, 2023 0.0140 0.0140 0.0140 0.0140 1,500 +0.00(+16.67%)
Nov 13, 2023 0.0109 0.0120 0.0109 0.0120 100,000 +0.00(+3.45%)
Nov 10, 2023 0.0110 0.0130 0.0109 0.0116 422,444 +0.00(+16.00%)
Nov 09, 2023 0.0100 0.0110 0.0096 0.0100 320,120 +0.00(+0.00%)
Nov 08, 2023 0.0100 0.0100 0.0100 0.0100 380 +0.00(+0.00%)
Nov 07, 2023 0.0110 0.0110 0.0092 0.0100 211,381 -0.00(-17.36%)
Nov 06, 2023 0.0130 0.0130 0.0121 0.0121 10,500 -0.00(-6.92%)
Nov 03, 2023 0.0130 0.0130 0.0130 0.0130 20,100 +0.00(+12.07%)
Nov 02, 2023 0.0180 0.0180 0.0116 0.0116 151,761 -0.01(-35.56%)
Nov 01, 2023 0.0100 0.0180 0.0100 0.0180 412,025 +0.01(+116.87%)
Oct 31, 2023 0.0101 0.0114 0.0083 0.0083 175,500 -0.00(-30.83%)
Oct 30, 2023 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+8.11%)
Oct 27, 2023 0.0125 0.0155 0.0111 0.0111 134,300 -0.00(-28.39%)
Oct 26, 2023 0.0138 0.0169 0.0138 0.0155 390,242 +0.00(+10.71%)
Oct 25, 2023 0.0125 0.0150 0.0125 0.0140 114,075 +0.00(+7.69%)
Oct 24, 2023 0.0130 0.0140 0.0130 0.0130 259,758 -0.00(-13.33%)
Oct 20, 2023 0.0150 0 +0.00(+0.00%)
Oct 19, 2023 0.0170 0.0190 0.0140 0.0150 144,461 -0.00(-7.98%)
Oct 17, 2023 0.0163 0 +0.00(+5.16%)
Oct 16, 2023 0.0155 0.0155 0.0155 0.0155 300 +0.00(+0.00%)
Oct 13, 2023 0.0155 0.0170 0.0155 0.0155 5,500 -0.00(-4.91%)
Oct 12, 2023 0.0153 0.0163 0.0153 0.0163 350 -0.00(-9.44%)
Oct 11, 2023 0.0140 0.0180 0.0120 0.0180 97,142 +0.00(+10.43%)
Oct 09, 2023 0.0163 0 +0.00(+0.00%)
Oct 06, 2023 0.0157 0.0163 0.0157 0.0163 12,100 +0.00(+3.82%)
Oct 05, 2023 0.0150 0.0170 0.0140 0.0157 599,500 -0.00(-8.72%)
Oct 04, 2023 0.0170 0.0180 0.0150 0.0172 115,100 -0.00(-9.47%)
Oct 03, 2023 0.0175 0.0190 0.0150 0.0190 250,200 +0.00(+9.83%)
Oct 02, 2023 0.0175 0.0175 0.0171 0.0173 22,800 -0.00(-3.35%)
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%)
Jul 05, 2023 0.0430 0.0430 0.0347 0.0400 455,211 +0.00(+1.27%)
Jun 30, 2023 0.0395 0 -0.00(-10.23%)
Jun 29, 2023 0.0440 0.0440 0.0347 0.0440 719,371 +0.00(+4.76%)
Jun 28, 2023 0.0390 0.0420 0.0320 0.0420 482,473 +0.00(+5.00%)
Jun 27, 2023 0.0400 0.0400 0.0363 0.0400 1,001,650 +0.01(+33.33%)
Jun 26, 2023 0.0284 0.0300 0.0270 0.0300 43,666 +0.00(+3.45%)
Jun 23, 2023 0.0315 0.0315 0.0290 0.0290 118,700 -0.00(-7.94%)
Jun 21, 2023 0.0315 0 -0.00(-10.00%)
Jun 20, 2023 0.0292 0.0350 0.0292 0.0350 24,000 +0.00(+9.38%)
Jun 16, 2023 0.0320 0.0335 0.0320 0.0320 134,298 -0.00(-5.88%)
Jun 15, 2023 0.0311 0.0380 0.0310 0.0340 411,083 -0.01(-14.79%)
Jun 14, 2023 0.0344 0.0399 0.0325 0.0399 661,500 +0.01(+18.40%)
Jun 13, 2023 0.0339 0.0399 0.0325 0.0337 259,638 -0.00(-0.88%)
Jun 12, 2023 0.0284 0.0340 0.0284 0.0340 337,954 +0.00(+9.68%)
Jun 09, 2023 0.0341 0.0341 0.0310 0.0310 118,058 -0.00(-6.06%)
Jun 08, 2023 0.0332 0.0332 0.0330 0.0330 96,903 -0.00(-5.71%)
Jun 07, 2023 0.0341 0.0362 0.0341 0.0350 203,200 +0.00(+2.94%)
Jun 06, 2023 0.0340 0.0340 0.0330 0.0340 191,667 +0.00(+6.25%)
Jun 05, 2023 0.0320 0.0320 0.0308 0.0320 68,987 +0.00(+0.00%)
Jun 02, 2023 0.0329 0.0338 0.0320 0.0320 205,692 -0.00(-12.57%)
Jun 01, 2023 0.0320 0.0366 0.0310 0.0366 71,250 +0.00(+4.57%)
May 31, 2023 0.0348 0.0350 0.0348 0.0350 57,471 +0.00(+0.29%)
May 30, 2023 0.0341 0.0379 0.0326 0.0349 77,600 +0.00(+2.65%)
May 26, 2023 0.0340 0.0340 0.0301 0.0340 160,000 +0.00(+0.00%)
May 25, 2023 0.0340 0.0340 0.0340 0.0340 122,852 +0.00(+10.03%)
May 24, 2023 0.0309 0.0309 0.0309 0.0309 20,000 +0.00(+3.00%)
May 23, 2023 0.0296 0.0310 0.0271 0.0300 627,854 +0.00(+10.70%)
May 22, 2023 0.0314 0.0320 0.0270 0.0271 103,000 -0.00(-11.44%)
May 19, 2023 0.0300 0.0315 0.0300 0.0306 75,500 +0.00(+13.33%)
May 18, 2023 0.0270 0.0270 0.0270 0.0270 3,000 +0.00(+2.66%)
May 17, 2023 0.0270 0.0270 0.0263 0.0263 80,000 -0.00(-12.33%)
May 15, 2023 0.0300 0 +0.00(+11.11%)
May 12, 2023 0.0300 0.0300 0.0270 0.0270 58,749 +0.00(+3.45%)
May 11, 2023 0.0323 0.0323 0.0234 0.0261 667,350 -0.00(-8.42%)
May 10, 2023 0.0306 0.0330 0.0273 0.0285 568,000 -0.00(-6.56%)
May 09, 2023 0.0281 0.0305 0.0273 0.0305 520,000 +0.00(+11.72%)
May 08, 2023 0.0281 0.0285 0.0273 0.0273 500,000 -0.00(-14.69%)
May 05, 2023 0.0305 0.0320 0.0305 0.0320 15,000 +0.00(+11.89%)
May 04, 2023 0.0280 0.0300 0.0280 0.0286 841,918 +0.00(+4.38%)
May 03, 2023 0.0281 0.0285 0.0274 0.0274 501,700 -0.00(-2.49%)
May 02, 2023 0.0300 0.0300 0.0273 0.0281 538,333 +0.00(+2.93%)
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.