Beliss Corp (OP: BLIS )
0.0430
+0.0043
(+11.11%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2022 | 0.0829 | 0 | -0.00(-5.58%) | |||
Jan 25, 2022 | 0.0900 | 0.0900 | 0.0878 | 0.0878 | 20,000 | -0.01(-12.20%) |
Jan 24, 2022 | 0.0800 | 0.1000 | 0.0780 | 0.1000 | 76,510 | +0.00(+0.00%) |
Jan 21, 2022 | 0.1060 | 0.1060 | 0.1000 | 0.1000 | 59,750 | -0.05(-32.39%) |
Jan 18, 2022 | 0.1479 | 0 | -0.00(-0.60%) | |||
Jan 14, 2022 | 0.1488 | 0 | +0.02(+16.71%) | |||
Jan 13, 2022 | 0.1450 | 0.1450 | 0.1275 | 0.1275 | 1,100 | -0.02(-15.00%) |
Jan 11, 2022 | 0.1500 | 0 | +0.02(+15.38%) | |||
Jan 05, 2022 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+4.00%) | |
Dec 30, 2021 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
Dec 29, 2021 | 0.1315 | 0.1315 | 0.1200 | 0.1200 | 36,443 | -0.02(-15.19%) |
Dec 28, 2021 | 0.1250 | 0.1415 | 0.1250 | 0.1415 | 23,615 | +0.01(+8.85%) |
Dec 27, 2021 | 0.1445 | 0.1445 | 0.1300 | 0.1300 | 10,000 | -0.01(-10.34%) |
Dec 23, 2021 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 20,000 | +0.03(+31.82%) |
Dec 22, 2021 | 0.1225 | 0.1225 | 0.1100 | 0.1100 | 45,500 | -0.01(-4.35%) |
Dec 21, 2021 | 0.1175 | 0.1175 | 0.1150 | 0.1150 | 40,135 | -0.00(-4.17%) |
Dec 20, 2021 | 0.1200 | 0.1201 | 0.1200 | 0.1200 | 12,700 | -0.01(-7.69%) |
Dec 17, 2021 | 0.1548 | 0.1548 | 0.1300 | 0.1300 | 95,350 | +0.00(+0.00%) |
Dec 15, 2021 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
Dec 10, 2021 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.03(-20.00%) | |
Dec 09, 2021 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,700 | +0.00(+2.74%) |
Dec 06, 2021 | 0.1460 | 0.1460 | 0.1460 | 0 | -0.02(-14.12%) | |
Dec 03, 2021 | 0.1851 | 0.2364 | 0.1500 | 0.1700 | 48,900 | -0.02(-10.53%) |
Dec 02, 2021 | 0.2389 | 0.2389 | 0.1900 | 0.1900 | 11,000 | +0.01(+5.50%) |
Dec 01, 2021 | 0.1800 | 0.1801 | 0.1800 | 0.1801 | 3,000 | +0.03(+20.07%) |
Nov 29, 2021 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.08(-34.50%) | |
Nov 24, 2021 | 0.2290 | 0.2290 | 0.2290 | 0 | +0.03(+14.50%) | |
Nov 23, 2021 | 0.1852 | 0.2000 | 0.1415 | 0.2000 | 165,693 | +0.04(+21.21%) |
Nov 22, 2021 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 6,000 | +0.02(+12.78%) |
Nov 19, 2021 | 0.1500 | 0.1500 | 0.1463 | 0.1463 | 20,010 | -0.00(-2.47%) |
Nov 18, 2021 | 0.1300 | 0.1600 | 0.1300 | 0.1500 | 30,200 | -0.05(-24.05%) |
Nov 16, 2021 | 0.1975 | 0.1975 | 0.1975 | 0 | -0.02(-9.20%) | |
Nov 15, 2021 | 0.2348 | 0.2349 | 0.2175 | 0.2175 | 7,500 | -0.02(-8.03%) |
Nov 12, 2021 | 0.2083 | 0.2365 | 0.1800 | 0.2365 | 5,760 | +0.03(+12.62%) |
Nov 11, 2021 | 0.2243 | 0.2243 | 0.2010 | 0.2100 | 6,400 | -0.00(-0.94%) |
Nov 04, 2021 | 0.2120 | 0.2120 | 0.2120 | 0 | +0.00(+0.00%) |
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.
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.