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

Beliss Corp (OP: BLIS )

0.0400 +0.0060 (+17.65%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 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 28, 2023 0.0285 0.0285 0.0278 0.0278 500,000 +0.00(+3.73%)
Apr 27, 2023 0.0300 0.0300 0.0268 0.0268 1,110,000 -0.01(-20.00%)
Apr 24, 2023 0.0335 0 -0.00(-4.29%)
Apr 21, 2023 0.0389 0.0389 0.0350 0.0350 392,000 +0.00(+0.00%)
Apr 19, 2023 0.0350 0 +0.00(+0.00%)
Apr 18, 2023 0.0321 0.0350 0.0312 0.0350 202,033 +0.00(+0.00%)
Apr 17, 2023 0.0300 0.0350 0.0279 0.0350 783,685 +0.01(+18.24%)
Apr 14, 2023 0.0310 0.0320 0.0296 0.0296 1,040,000 -0.00(-0.34%)
Apr 13, 2023 0.0310 0.0330 0.0297 0.0297 320,800 -0.00(-1.00%)
Apr 12, 2023 0.0330 0.0331 0.0295 0.0300 1,147,000 -0.00(-9.09%)
Apr 11, 2023 0.0380 0.0380 0.0324 0.0330 831,500 -0.00(-13.16%)
Apr 10, 2023 0.0380 0.0380 0.0371 0.0380 390,830 +0.00(+4.68%)
Apr 06, 2023 0.0381 0.0427 0.0363 0.0363 1,213,400 -0.01(-13.57%)
Apr 05, 2023 0.0414 0.0420 0.0372 0.0420 380,716 -0.00(-6.67%)
Apr 04, 2023 0.0540 0.0540 0.0410 0.0450 450,500 -0.01(-16.67%)
Apr 03, 2023 0.0500 0.0550 0.0500 0.0540 147,000 -0.00(-1.82%)
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%)
Jan 03, 2023 0.0190 0.0190 0.0190 0.0190 100 +0.01(+39.71%)
Dec 30, 2022 0.0140 0.0140 0.0136 0.0136 120,000 -0.00(-9.33%)
Dec 29, 2022 0.0150 0.0150 0.0150 0.0150 64,600 -0.00(-14.29%)
Dec 27, 2022 0.0175 0 -0.00(-7.89%)
Dec 16, 2022 0.0190 0 +0.00(+26.67%)
Dec 15, 2022 0.0150 0.0150 0.0150 0.0150 149,600 -0.00(-7.41%)
Dec 13, 2022 0.0162 0 +0.00(+10.20%)
Dec 12, 2022 0.0160 0.0193 0.0144 0.0147 50,000 -0.00(-16.00%)
Dec 09, 2022 0.0168 0.0175 0.0168 0.0175 26,000 +0.00(+2.94%)
Dec 08, 2022 0.0180 0.0249 0.0170 0.0170 339,452 +0.00(+21.43%)
Dec 02, 2022 0.0140 0 -0.00(-14.11%)
Nov 29, 2022 0.0163 0 -0.00(-6.86%)
Nov 28, 2022 0.0175 0.0175 0.0175 0.0175 14,000 +0.00(+0.00%)
Nov 23, 2022 0.0175 0 +0.00(+9.38%)
Nov 22, 2022 0.0160 0.0160 0.0160 0.0160 8,833 +0.00(+0.00%)
Nov 21, 2022 0.0160 0.0180 0.0160 0.0160 39,280 +0.00(+5.96%)
Nov 14, 2022 0.0151 0 -0.00(-17.93%)
Nov 11, 2022 0.0206 0.0206 0.0160 0.0184 33,958 +0.00(+2.79%)
Nov 10, 2022 0.0177 0.0179 0.0174 0.0179 77,006 -0.01(-22.17%)
Nov 09, 2022 0.0181 0.0230 0.0181 0.0230 80,000 +0.00(+1.77%)
Nov 08, 2022 0.0225 0.0226 0.0151 0.0226 206,309 +0.00(+13.00%)
Nov 07, 2022 0.0199 0.0235 0.0199 0.0200 51,500 +0.00(+11.11%)
Nov 04, 2022 0.0235 0.0235 0.0161 0.0180 322,800 -0.01(-23.40%)
Nov 03, 2022 0.0243 0.0243 0.0235 0.0235 27,000 +0.00(+0.00%)
Nov 02, 2022 0.0240 0.0259 0.0235 0.0235 40,000 -0.00(-6.00%)
Nov 01, 2022 0.0266 0.0280 0.0250 0.0250 55,941 -0.00(-6.02%)
Oct 31, 2022 0.0266 0.0266 0.0266 0.0266 19,500 +0.00(+6.40%)
Oct 28, 2022 0.0250 0.0260 0.0250 0.0250 112,500 -0.00(-11.97%)
Oct 27, 2022 0.0275 0.0290 0.0243 0.0284 135,109 +0.01(+22.94%)
Oct 26, 2022 0.0338 0.0338 0.0230 0.0231 211,500 -0.01(-33.04%)
Oct 25, 2022 0.0300 0.0378 0.0300 0.0345 284,878 +0.01(+28.73%)
Oct 24, 2022 0.0225 0.0400 0.0225 0.0268 1,505,288 +0.00(+18.58%)
Oct 21, 2022 0.0136 0.0300 0.0136 0.0226 617,490 +0.01(+61.43%)
Oct 20, 2022 0.0122 0.0142 0.0122 0.0140 206,500 -0.00(-1.41%)
Oct 19, 2022 0.0120 0.0142 0.0120 0.0142 277,900 +0.00(+1.43%)
Oct 18, 2022 0.0125 0.0140 0.0110 0.0140 70,000 +0.00(+11.11%)
Oct 14, 2022 0.0126 0 -0.00(-10.00%)
Oct 13, 2022 0.0140 0.0140 0.0110 0.0140 84,850 +0.00(+7.69%)
Oct 12, 2022 0.0130 0.0130 0.0130 0.0130 3,000 +0.00(+8.33%)
Oct 11, 2022 0.0120 0.0140 0.0120 0.0120 6,150 -0.00(-7.69%)
Oct 10, 2022 0.0130 0.0130 0.0130 0.0130 80,000 -0.00(-11.56%)
Oct 07, 2022 0.0164 0.0164 0.0120 0.0147 97,000 -0.00(-18.33%)
Oct 06, 2022 0.0170 0.0180 0.0170 0.0180 5,000 +0.00(+20.00%)
Oct 05, 2022 0.0160 0.0200 0.0150 0.0150 395,865 +0.00(+10.29%)
Oct 04, 2022 0.0150 0.0195 0.0135 0.0136 956,953 -0.00(-2.86%)
Oct 03, 2022 0.0180 0.0180 0.0129 0.0140 1,203,775 -0.00(-22.22%)
Sep 30, 2022 0.0180 0.0180 0.0180 0.0180 19,240 -0.00(-9.55%)
Sep 28, 2022 0.0199 0 -0.00(-0.50%)
Sep 27, 2022 0.0200 0.0220 0.0170 0.0200 254,000 -0.00(-16.32%)
Sep 26, 2022 0.0200 0.0239 0.0200 0.0239 65,000 +0.00(+19.50%)
Sep 23, 2022 0.0195 0.0200 0.0190 0.0200 150,000 -0.00(-9.09%)
Sep 20, 2022 0.0220 0 -0.00(-12.00%)
Sep 19, 2022 0.0220 0.0250 0.0185 0.0250 285,000 -0.00(-10.71%)
Sep 16, 2022 0.0250 0.0280 0.0250 0.0280 10,000 +0.00(+0.00%)
Sep 15, 2022 0.0297 0.0297 0.0250 0.0280 6,800 +0.01(+27.27%)
Sep 13, 2022 0.0220 0 -0.01(-18.52%)
Sep 12, 2022 0.0350 0.0350 0.0270 0.0270 79,750 -0.01(-24.79%)
Sep 09, 2022 0.0370 0.0370 0.0359 0.0359 130,500 -0.00(-10.25%)
Sep 07, 2022 0.0400 0 -0.00(-2.44%)
Sep 01, 2022 0.0410 0 +0.00(+0.00%)
Aug 30, 2022 0.0410 0 +0.00(+0.00%)
Aug 29, 2022 0.0410 0.0410 0.0410 0.0410 15,000 +0.00(+2.50%)
Aug 26, 2022 0.0450 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 24, 2022 0.0450 0 +0.00(+0.00%)
Aug 23, 2022 0.0450 0.0450 0.0450 0.0450 40,000 -0.00(-4.26%)
Aug 22, 2022 0.0490 0.0490 0.0470 0.0470 47,000 +0.00(+0.00%)
Aug 19, 2022 0.0470 0.0470 0.0470 0.0470 5,675 +0.00(+0.00%)
Aug 17, 2022 0.0470 0 +0.01(+17.50%)
Aug 16, 2022 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Aug 15, 2022 0.0400 0.0400 0.0400 0.0400 1,300 +0.00(+0.00%)
Aug 12, 2022 0.0400 0.0400 0.0400 0.0400 2,300 -0.00(-10.11%)
Aug 10, 2022 0.0445 0 +0.00(+4.22%)
Aug 01, 2022 0.0427 0 -0.00(-5.11%)
Jul 19, 2022 0.0450 0 +0.01(+28.57%)
Jul 14, 2022 0.0350 0 -0.02(-36.36%)
Jul 12, 2022 0.0550 0 +0.00(+10.00%)
Jul 11, 2022 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Jul 07, 2022 0.0450 0 -0.01(-10.00%)
Jun 28, 2022 0.0500 0 +0.00(+0.00%)
Jun 27, 2022 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+7.07%)
Jun 24, 2022 0.0525 0.0525 0.0467 0.0467 70,000 -0.01(-11.05%)
Jun 23, 2022 0.0551 0.0551 0.0525 0.0525 118,000 -0.00(-4.55%)
Jun 21, 2022 0.0550 0 +0.00(+10.00%)
Jun 09, 2022 0.0500 0 -0.00(-9.09%)
Jun 08, 2022 0.0565 0.0565 0.0500 0.0550 20,000 +0.00(+0.00%)
Jun 06, 2022 0.0550 0 -0.00(-8.33%)
Jun 03, 2022 0.0625 0.0625 0.0600 0.0600 43,000 +0.01(+15.38%)
May 31, 2022 0.0520 0 -0.01(-16.13%)
May 26, 2022 0.0620 0 +0.00(+3.33%)
May 25, 2022 0.0570 0.0600 0.0500 0.0600 80,500 +0.01(+20.00%)
May 24, 2022 0.0615 0.0615 0.0500 0.0500 12,000 +0.01(+11.11%)
May 20, 2022 0.0450 0 +0.00(+12.50%)
May 18, 2022 0.0400 0 +0.00(+0.00%)
May 13, 2022 0.0400 0 +0.02(+66.67%)
May 12, 2022 0.0210 0.0299 0.0210 0.0240 51,150 +0.00(+10.60%)
May 11, 2022 0.0310 0.0310 0.0210 0.0217 118,000 -0.01(-34.24%)
May 10, 2022 0.0330 0.0330 0.0293 0.0330 50,000 -0.00(-5.71%)
May 09, 2022 0.0310 0.0350 0.0299 0.0350 40,100 +0.01(+16.67%)
May 06, 2022 0.0311 0.0311 0.0300 0.0300 30,000 -0.01(-14.29%)
May 05, 2022 0.0335 0.0350 0.0309 0.0350 51,500 +0.00(+6.38%)
May 04, 2022 0.0315 0.0329 0.0315 0.0329 22,004 +0.00(+9.67%)
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.