ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,661.59
      1.23%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Beliss Corporation (PK) (BLIS)

      7. Beliss Corporation (PK) (BLIS) Historical

      BLIS Beliss Corporation (PK)

      0.0323
      -0.0007 (-2.12%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      BLIS Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.0323 -0.0007 -2.12% 0.033 0.035 0.0323 119,130
      May 02 2024 0.033 0.0034 11.49% 0.031 0.035 0.03075 905,609
      May 01 2024 0.0296 -0.0004 -1.33% 0.03 0.031 0.029 191,377
      Apr 30 2024 0.03 0.001 3.45% 0.0295 0.03 0.02865 432,618
      Apr 29 2024 0.029 0.00025 0.87% 0.0295 0.0295 0.028 319,768
      Apr 26 2024 0.02875 0.00125 4.55% 0.0275 0.0294 0.0275 285,041
      Apr 25 2024 0.0275 0.00 0.00% 0.02615 0.0275 0.02578 140,423
      Apr 24 2024 0.0275 0.0042 18.03% 0.02335 0.028 0.02335 216,080
      Apr 23 2024 0.0233 0.0011 4.95% 0.0222 0.0233 0.02135 222,923
      Apr 22 2024 0.0222 0.001 4.72% 0.02275 0.02316 0.0205 204,500
      Apr 19 2024 0.0212 -0.001 -4.50% 0.024 0.0245 0.0212 232,035
      Apr 18 2024 0.0222 0.0022 11.00% 0.0211 0.0222 0.0211 30,000
      Apr 17 2024 0.02 -0.00282 -12.36% 0.022 0.024 0.0197 344,638
      Apr 16 2024 0.02282 0.00082 3.73% 0.024 0.024 0.02282 82,000
      Apr 15 2024 0.022 -0.00045 -2.00% 0.0239 0.0239 0.022 181,700
      Apr 12 2024 0.02245 0.00265 13.38% 0.0244 0.0244 0.02245 24,306
      Apr 11 2024 0.0198 -0.0022 -10.00% 0.0215 0.024 0.01955 587,912
      Apr 10 2024 0.022 0.0001 0.46% 0.02095 0.022 0.02095 67,288
      Apr 09 2024 0.0219 0.0019 9.50% 0.02145 0.0219 0.021 30,160
      Apr 08 2024 0.02 -0.001 -4.76% 0.0231 0.024 0.0185 993,822
      Apr 05 2024 0.021 -0.0027 -11.39% 0.0235 0.0236 0.0195 317,794
      Apr 04 2024 0.0237 0.0022 10.23% 0.022 0.0237 0.01975 538,059
      Apr 03 2024 0.0215 0.002 10.26% 0.0187 0.023 0.0187 641,000
      Apr 02 2024 0.0195 0.00 0.00% 0.0207 0.023 0.0195 57,915
      Apr 01 2024 0.0195 -0.0014 -6.70% 0.0181 0.0223 0.0181 157,571
      Mar 28 2024 0.0209 -0.0041 -16.40% 0.02375 0.0281 0.0167 1,063,666
      Mar 27 2024 0.025 0.008 47.06% 0.0167 0.0312 0.016 4,541,995
      Mar 26 2024 0.017 0.0001 0.59% 0.0169 0.017 0.01305 488,900
      Mar 25 2024 0.0169 0.0034 25.18% 0.0144 0.017 0.01325 537,011
      Mar 22 2024 0.0135 0.0035 35.00% 0.0094 0.0135 0.0094 355,300
      Mar 21 2024 0.01 -0.0005 -4.76% 0.0105 0.0115 0.01 366,600
      Mar 20 2024 0.0105 -0.0055 -34.38% 0.012 0.0155 0.00985 526,646
      Mar 19 2024 0.016 0.0047 41.59% 0.012 0.016 0.012 437,314
      Mar 18 2024 0.0113 -0.0003 -2.59% 0.012 0.012 0.0113 209,384
      Mar 15 2024 0.0116 -0.0004 -3.33% 0.012 0.014 0.0116 250,176
      Mar 14 2024 0.012 -0.001 -7.69% 0.0135 0.017 0.0095 1,147,565
      Mar 13 2024 0.013 -0.002 -13.33% 0.02 0.02 0.013 175,000
      Mar 12 2024 0.015 -0.0025 -14.29% 0.016 0.016 0.015 331,886
      Mar 11 2024 0.0175 0.0005 2.94% 0.0167 0.0179 0.0111 800,854
      Mar 08 2024 0.017 -0.0005 -2.86% 0.019 0.019 0.017 119,000
      Mar 07 2024 0.0175 0.0019 12.18% 0.017 0.018 0.017 57,238
      Mar 06 2024 0.0156 -0.0022 -12.36% 0.02 0.022 0.0125 665,127
      Mar 05 2024 0.0178 -0.0002 -1.11% 0.0178 0.0178 0.0155 97,730
      Mar 04 2024 0.018 0.002 12.50% 0.0198 0.0198 0.01525 65,631
      Mar 01 2024 0.016 0.0006 3.90% 0.0154 0.016 0.0146 403,342
      Feb 29 2024 0.0154 0.00085 5.84% 0.0145 0.0154 0.0145 205,568
      Feb 28 2024 0.01455 0.00355 32.27% 0.014 0.02 0.0126 663,341
      Feb 27 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0
      Feb 26 2024 0.011 -0.0019 -14.73% 0.0148 0.0148 0.011 148,362
      Feb 23 2024 0.0129 0.0014 12.17% 0.0129 0.01385 0.0129 41,362
      Feb 22 2024 0.0115 0.00 0.00% 0.009925 0.0115 0.0082 141,670
      Feb 21 2024 0.0115 0.0015 15.00% 0.00985 0.0115 0.0082 321,164
      Feb 20 2024 0.01 -0.0018 -15.25% 0.01115 0.0115 0.01 223,651
      Feb 16 2024 0.0118 0.0001 0.85% 0.0118 0.0118 0.01 499,031
      Feb 15 2024 0.0117 -0.0043 -26.88% 0.016 0.016 0.0101 882,567
      Feb 14 2024 0.016 -0.001 -5.88% 0.02 0.02 0.0145 113,836
      Feb 13 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0
      Feb 12 2024 0.017 -0.002 -10.53% 0.019 0.021 0.016 535,500
      Feb 09 2024 0.019 0.001 5.56% 0.017 0.022 0.0145 1,970,506
      Feb 08 2024 0.018 0.0105 140.00% 0.0089 0.0225 0.0082 2,805,232
      Feb 07 2024 0.0075 0.0027 56.25% 0.0052 0.0075 0.0047 801,657
      Feb 06 2024 0.0048 -0.0004 -7.69% 0.00495 0.005 0.0046 905,576
      Feb 05 2024 0.0052 0.00015 2.97% 0.0052 0.0052 0.00495 1,412,880

      Your Recent History

      USOTC
      BLIS
      Beliss (PK)
      Delayed Upgrade Clock