Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Beliss Corp (OP: BLIS ) 0.0230 UNCHANGED Streaming Delayed Price Updated: 3:24 PM EDT, Aug 14, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 14, 2024 0.0230 0.0230 0.0230 0.0230 1,000 -0.00(-4.17%) Aug 13, 2024 0.0250 0.0250 0.0213 0.0240 124,653 -0.00(-7.34%) Aug 12, 2024 0.0242 0.0268 0.0212 0.0259 226,500 +0.00(+12.61%) Aug 09, 2024 0.0178 0.0249 0.0178 0.0230 357,522 +0.01(+31.43%) Aug 07, 2024 0.0175 40 +0.00(+2.94%) Aug 06, 2024 0.0188 0.0188 0.0170 0.0170 1,016,164 -0.00(-12.82%) Aug 05, 2024 0.0197 0.0198 0.0195 0.0195 32,136 +0.00(+0.00%) Aug 02, 2024 0.0181 0.0215 0.0178 0.0195 1,027,738 +0.00(+8.33%) Aug 01, 2024 0.0227 0.0240 0.0178 0.0180 939,234 -0.00(-17.43%) Jul 31, 2024 0.0270 0.0270 0.0215 0.0218 280,795 -0.01(-19.26%) Jul 30, 2024 0.0227 0.0312 0.0226 0.0270 603,473 +0.00(+18.94%) Jul 29, 2024 0.0374 0.0374 0.0225 0.0227 353,866 -0.01(-24.33%) Jul 26, 2024 0.0285 0.0340 0.0271 0.0300 604,898 +0.00(+5.26%) Jul 25, 2024 0.0233 0.0300 0.0201 0.0285 1,392,538 +0.00(+14.00%) Jul 24, 2024 0.0212 0.0255 0.0212 0.0250 31,800 +0.00(+16.28%) Jul 23, 2024 0.0186 0.0242 0.0186 0.0215 617,500 +0.00(+17.49%) Jul 22, 2024 0.0198 0.0230 0.0155 0.0183 1,383,123 -0.01(-26.80%) Jul 19, 2024 0.0200 0.0250 0.0150 0.0250 962,745 +0.01(+25.00%) Jul 18, 2024 0.0245 0.0259 0.0100 0.0200 1,168,931 -0.00(-1.48%) Jul 17, 2024 0.0243 0.0299 0.0194 0.0203 1,842,303 -0.00(-13.25%) Jul 16, 2024 0.0205 0.0278 0.0192 0.0234 215,920 +0.00(+17.00%) Jul 15, 2024 0.0261 0.0270 0.0200 0.0200 1,142,500 -0.01(-21.57%) Jul 12, 2024 0.0279 0.0298 0.0240 0.0255 493,739 +0.00(+2.00%) Jul 11, 2024 0.0270 0.0297 0.0250 0.0250 50,950 -0.00(-15.82%) Jul 10, 2024 0.0274 0.0297 0.0274 0.0297 2,900 +0.00(+12.08%) Jul 09, 2024 0.0278 0.0278 0.0265 0.0265 62,650 -0.00(-8.62%) Jul 08, 2024 0.0299 0.0300 0.0279 0.0290 97,400 +0.00(+7.41%) Jul 05, 2024 0.0285 0.0300 0.0270 0.0270 63,666 -0.00(-9.70%) Jul 03, 2024 0.0285 0.0299 0.0285 0.0299 80,010 +0.00(+10.74%) Jul 02, 2024 0.0294 0.0299 0.0270 0.0270 97,623 +0.00(+0.00%) Jul 01, 2024 0.0289 0.0294 0.0270 0.0270 361,913 -0.00(-9.09%) Jun 28, 2024 0.0300 0.0367 0.0271 0.0297 477,206 +0.00(+2.06%) Jun 27, 2024 0.0276 0.0330 0.0276 0.0291 135,396 +0.00(+5.43%) Jun 26, 2024 0.0290 0.0290 0.0250 0.0276 93,288 +0.00(+12.65%) Jun 25, 2024 0.0265 0.0289 0.0240 0.0245 503,003 -0.00(-6.49%) Jun 24, 2024 0.0261 0.0349 0.0260 0.0262 859,261 +0.00(+0.77%) Jun 21, 2024 0.0369 0.0369 0.0260 0.0260 829,389 -0.00(-13.04%) Jun 20, 2024 0.0328 0.0345 0.0274 0.0299 437,307 +0.00(+0.34%) Jun 18, 2024 0.0325 0.0325 0.0280 0.0298 124,034 +0.00(+4.93%) Jun 17, 2024 0.0346 0.0346 0.0280 0.0284 201,031 -0.01(-18.16%) Jun 14, 2024 0.0269 0.0348 0.0250 0.0347 249,602 +0.01(+29.00%) Jun 13, 2024 0.0325 0.0325 0.0245 0.0269 326,889 -0.00(-10.33%) Jun 12, 2024 0.0300 0.0300 0.0233 0.0300 512,610 +0.01(+32.74%) Jun 11, 2024 0.0313 0.0360 0.0226 0.0226 95,148 -0.01(-31.52%) Jun 10, 2024 0.0370 0.0385 0.0300 0.0330 103,287 +0.00(+10.00%) Jun 07, 2024 0.0345 0.0401 0.0300 0.0300 89,242 +0.00(+20.00%) Jun 06, 2024 0.0287 0.0287 0.0248 0.0250 414,540 +0.00(+2.88%) Jun 05, 2024 0.0320 0.0339 0.0243 0.0243 369,350 -0.01(-19.00%) Jun 04, 2024 0.0329 0.0340 0.0289 0.0300 288,071 -0.00(-11.50%) 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.