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

Beliss Corp (OP: BLIS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 29, 2021 0.3600 0.3600 0.3600 0 -0.04(-9.98%)
Apr 28, 2021 0.3999 0.3999 0.3999 0.3999 500 +0.06(+17.58%)
Apr 27, 2021 0.3401 0.3401 0.3401 0.3401 500 +0.00(+0.00%)
Apr 26, 2021 0.3401 0.3401 0.3401 0.3401 2,131 +0.00(+0.00%)
Apr 23, 2021 0.4000 0.4000 0.3401 0.3401 600 -0.06(-14.98%)
Apr 21, 2021 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Apr 20, 2021 0.3000 0.3000 0.3000 0.3000 450 +0.00(+0.00%)
Apr 19, 2021 0.3000 0.3000 0.3000 0.3000 500 +0.04(+15.38%)
Apr 16, 2021 0.2600 0.2600 0.2600 0.2600 200 -0.14(-35.00%)
Apr 14, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 13, 2021 0.3200 0.4000 0.1500 0.4000 15,500 +0.06(+17.65%)
Apr 12, 2021 0.4500 0.4500 0.3400 0.3400 18,275 -0.17(-33.33%)
Apr 09, 2021 0.3050 0.6700 0.3050 0.5100 31,200 +0.18(+54.55%)
Apr 08, 2021 0.2900 0.5000 0.2900 0.3300 21,649 +0.05(+18.41%)
Apr 07, 2021 0.1500 0.2787 0.1500 0.2787 601 -0.05(-15.55%)
Apr 05, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.03%)
Apr 01, 2021 0.3299 0.3299 0.3299 0.3299 500 +0.05(+18.33%)
Mar 30, 2021 0.2788 0.2788 0.2788 0 -0.05(-15.52%)
Mar 29, 2021 0.3300 0.3300 0.3300 0.3300 100 +0.13(+65.00%)
Mar 26, 2021 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 0.2000 300 -0.07(-24.53%)
Mar 24, 2021 0.2500 0.2650 0.2500 0.2650 700 +0.02(+6.00%)
Mar 23, 2021 0.2693 0.2693 0.2500 0.2500 11,138 -0.08(-24.01%)
Mar 22, 2021 0.3290 0.3290 0.3290 0.3290 100 +0.06(+24.15%)
Mar 19, 2021 0.2650 0.2650 0.2650 62 +0.00(+0.00%)
Mar 18, 2021 0.2650 0.2650 0.2650 0.2650 225 -0.01(-5.32%)
Mar 17, 2021 0.2799 0.2799 0.2799 0.2799 200 -0.01(-2.20%)
Mar 16, 2021 0.2862 0.2862 0.2862 62 +0.00(+0.00%)
Mar 15, 2021 0.2500 0.2862 0.2500 0.2862 2,557 -0.00(-1.14%)
Mar 12, 2021 0.2895 0.3000 0.2895 0.2895 1,600 -0.00(-0.17%)
Mar 10, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 09, 2021 0.2500 0.3000 0.2500 0.3000 14,100 +0.06(+25.52%)
Mar 08, 2021 0.2750 0.2800 0.2000 0.2390 9,500 -0.04(-13.09%)
Mar 05, 2021 0.2750 0.2750 0.2750 0.2750 400 +0.00(+0.00%)
Mar 04, 2021 0.2750 0.2750 0.2375 0.2750 14,057 +0.04(+17.02%)
Mar 03, 2021 0.2500 0.2750 0.2250 0.2350 13,303 +0.03(+17.50%)
Mar 02, 2021 0.2500 0.2500 0.2000 0.2000 17,600 -0.02(-9.09%)
Mar 01, 2021 0.2000 0.2250 0.2000 0.2200 11,100 +0.07(+44.74%)
Feb 25, 2021 0.1520 0.1520 0.1520 0 -0.07(-30.91%)
Feb 24, 2021 0.2200 0.2200 0.2200 0.2200 3,300 +0.07(+44.74%)
Feb 23, 2021 0.1520 0.2500 0.1520 0.1520 600 -0.06(-29.30%)
Feb 22, 2021 0.2150 0.2500 0.2150 0.2150 2,950 +0.01(+2.38%)
Feb 18, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Feb 17, 2021 0.2000 0.2000 0.2000 0.2000 18,589 +0.02(+11.11%)
Feb 16, 2021 0.2500 0.2500 0.1550 0.1800 7,611 -0.07(-28.00%)
Feb 12, 2021 0.2500 0.2500 0.2500 0.2500 2,500 +0.05(+25.00%)
Feb 11, 2021 0.2000 0.2000 0.2000 10 +0.00(+0.00%)
Feb 09, 2021 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Feb 08, 2021 0.1200 0.1200 0.1200 0.1200 1,300 -0.08(-40.00%)
Feb 04, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 03, 2021 0.2000 0.2000 0.1350 0.2000 11,494 +0.09(+73.91%)
Feb 02, 2021 0.1150 0.1150 0.1150 14 +0.00(+0.00%)
Feb 01, 2021 0.1150 0.1150 0.1150 0.1150 480 -0.16(-57.41%)
Jan 29, 2021 0.2750 0.2750 0.2700 0.2700 3,300 +0.12(+80.00%)
Jan 28, 2021 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Jan 27, 2021 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Jan 26, 2021 0.1700 0.1900 0.1500 0.1500 37,195 +0.02(+20.00%)
Jan 25, 2021 0.1250 0.1250 0.1250 0.1250 1,100 +0.01(+13.64%)
Jan 22, 2021 0.1100 0.1100 0.1100 0.1100 1,200 -0.01(-8.33%)
Jan 21, 2021 0.1200 0.1200 0.1200 0.1200 200 -0.00(-0.41%)
Jan 20, 2021 0.1450 0.1450 0.1205 0.1205 220 -0.05(-29.12%)
Jan 19, 2021 0.1100 0.1700 0.1100 0.1700 3,071 +0.02(+13.33%)
Jan 15, 2021 0.1500 0.1500 0.1500 0.1500 900 -0.01(-6.25%)
Jan 14, 2021 0.1300 0.1600 0.1000 0.1600 41,100 +0.00(+0.00%)
Jan 08, 2021 0.1100 0.1100 0 +0.00(+0.00%)
Jan 07, 2021 0.1000 0.1300 0.1000 0.1300 16,000 +0.00(+0.00%)
Jan 06, 2021 0.1300 0.1300 0.1300 0.1300 15,000 -0.03(-18.75%)
Jan 05, 2021 0.1600 0.1600 0.1600 0.1600 1,425 +0.08(+95.12%)
Jan 04, 2021 0.0820 0.0820 0.0820 0.0820 600 -0.09(-51.76%)
Dec 30, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 29, 2020 0.1700 0.1700 0.1700 0.1700 588 +0.00(+0.00%)
Dec 23, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 18, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 17, 2020 0.0820 0.1800 0.0820 0.1800 6,641 -0.01(-5.26%)
Dec 16, 2020 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Dec 14, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Dec 11, 2020 0.1700 0.1700 0.1700 0.1700 4,300 +0.00(+0.00%)
Dec 10, 2020 0.1700 0.1700 0.1700 0.1700 100 -0.01(-5.56%)
Dec 07, 2020 0.1800 0.1800 0.1800 0 +0.11(+150.00%)
Dec 04, 2020 0.0720 0.0720 0.0720 0.0720 900 -0.11(-60.00%)
Nov 25, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.06%)
Nov 24, 2020 0.1800 0.1800 0.1799 0.1799 1,841 +0.04(+28.50%)
Nov 23, 2020 0.1900 0.1900 0.1400 0.1400 1,084 +0.03(+27.27%)
Nov 19, 2020 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Nov 18, 2020 0.1900 0.1900 0.1500 0.1500 1,471 +0.00(+1.35%)
Nov 17, 2020 0.0920 0.1480 0.0920 0.1480 4,952 +0.07(+85.00%)
Nov 16, 2020 0.0825 0.0860 0.0800 0.0800 30,324 -0.01(-5.88%)
Nov 13, 2020 0.0920 0.0920 0.0850 0.0850 1,300 -0.01(-7.61%)
Nov 12, 2020 0.0860 0.0920 0.0860 0.0920 4,013 -0.00(-3.16%)
Nov 11, 2020 0.0950 0.0950 0.0950 0.0950 100 +0.01(+18.75%)
Nov 09, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 02, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 30, 2020 0.1200 0.1525 0.0900 0.0900 45,000 -0.02(-18.11%)
Oct 29, 2020 0.1100 0.1100 0.0800 0.1099 15,600 +0.03(+46.53%)
Oct 28, 2020 0.0830 0.0830 0.0750 0.0750 7,050 +0.00(+0.00%)
Oct 22, 2020 0.0750 0.0750 0.0750 0 +0.03(+87.50%)
Oct 21, 2020 0.0750 0.0750 0.0350 0.0400 100,000 -0.04(-50.00%)
Oct 19, 2020 0.0800 0.0800 0.0800 0 -0.02(-21.57%)
Oct 16, 2020 0.1020 0.1020 0.1020 0.1020 500 +0.02(+27.50%)
Oct 08, 2020 0.0800 0.0800 0.0800 0 -0.03(-24.53%)
Sep 30, 2020 0.1060 0.1060 0.1060 0 -0.08(-44.21%)
Sep 28, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 25, 2020 0.1900 0.1900 0.1900 0.1900 200 +0.08(+71.17%)
Sep 24, 2020 0.1110 0.1110 0.1110 0.1110 5,000 -0.08(-41.58%)
Sep 22, 2020 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Sep 21, 2020 0.1500 0.1500 0.1500 33 +0.00(+0.00%)
Sep 18, 2020 0.1110 0.1500 0.1110 0.1500 1,200 -0.01(-6.25%)
Sep 15, 2020 0.1600 0.1600 0.1600 0 -0.04(-19.96%)
Sep 08, 2020 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Sep 04, 2020 0.1999 0.1999 0.1999 0.1999 700 +0.08(+66.58%)
Sep 03, 2020 0.1200 0.1200 0.1200 10 +0.00(+0.00%)
Sep 02, 2020 0.1201 0.1500 0.1200 0.1200 9,200 -0.05(-30.35%)
Aug 25, 2020 0.1723 0.1723 0.1723 0 +0.02(+14.87%)
Aug 20, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 19, 2020 0.1500 0.1500 0.1500 0.1500 780 +0.00(+0.00%)
Aug 17, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 14, 2020 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+3.33%)
Aug 13, 2020 0.1500 0.1500 0.1500 0.1500 7,726 +0.00(+0.00%)
Aug 12, 2020 0.2050 0.2050 0.1500 0.1500 17,300 -0.13(-46.39%)
Aug 07, 2020 0.2798 0.2798 0.2798 0 +0.13(+86.53%)
Aug 06, 2020 0.1500 0.1500 0.1500 0.1500 1,000 -0.13(-46.39%)
Aug 04, 2020 0.2798 0.2798 0.2798 0 +0.00(+0.00%)
Aug 03, 2020 0.2000 0.2798 0.2000 0.2798 525 +0.00(+0.00%)
Jul 31, 2020 0.2798 0.2798 0.2798 0.2798 200 -0.00(-0.04%)
Jul 30, 2020 0.2001 0.2799 0.2001 0.2799 5,960 -0.00(-0.04%)
Jul 29, 2020 0.2800 0.2800 0.2800 40 +0.00(+0.00%)
Jul 28, 2020 0.2800 0.2800 0.2800 0.2800 750 +0.00(+0.00%)
Jul 24, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 23, 2020 0.2700 0.2800 0.2700 0.2800 1,300 +0.00(+0.00%)
Jul 21, 2020 0.2800 0.2800 0.2800 0 -0.00(-0.88%)
Jul 20, 2020 0.2000 0.2825 0.2000 0.2825 7,250 +0.00(+0.89%)
Jul 16, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jul 14, 2020 0.2500 0.2500 0.2500 0 +0.03(+13.90%)
Jul 13, 2020 0.2139 0.2195 0.1670 0.2195 7,800 +0.05(+26.15%)
Jul 10, 2020 0.2001 0.7000 0.1500 0.1740 24,500 +0.01(+6.10%)
Jul 09, 2020 0.1398 0.1640 0.1254 0.1640 23,242 +0.02(+17.31%)
Jul 07, 2020 0.1398 0.1398 0.1398 0 +0.00(+0.00%)
Jul 06, 2020 0.1398 0.1398 0.1397 0.1398 8,292 +0.00(+1.67%)
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%)
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.