ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,885.80
-0.39%
US Tech 100
20,623.60
0.08%
Dow Jones
42,341.46
-0.44%
Brent Oil
76.755
-0.40%
Bitcoin
95,060.31
-1.90%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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)

0.014
0.001 (7.69%)
Last Updated: 09:57:49
Delayed by 15 minutes

BLIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 07 2025 0.013 -0.004 -23.53% 0.0131 0.018 0.0105 719,500
Jan 06 2025 0.017 0.003 21.43% 0.015 0.019 0.013 505,702
Jan 03 2025 0.014 0.001 7.69% 0.0149 0.0156 0.012 379,694
Jan 02 2025 0.013 0.00175 15.56% 0.0165 0.0166 0.012 433,272
Dec 31 2024 0.01125 0.00175 18.42% 0.0115 0.0141 0.0103 981,005
Dec 30 2024 0.0095 -0.00125 -11.63% 0.0133 0.0133 0.0095 1,568,624
Dec 27 2024 0.01075 0.001 10.26% 0.0109 0.012 0.01015 193,653
Dec 26 2024 0.00975 0.00045 4.84% 0.0095 0.00975 0.0091 265,948
Dec 24 2024 0.0093 0.00018 1.97% 0.00948 0.00948 0.0093 11,603
Dec 23 2024 0.00912 -0.00038 -4.00% 0.00925 0.0095 0.00912 103,428
Dec 20 2024 0.0095 -0.0005 -5.00% 0.01 0.01 0.00925 425,000
Dec 19 2024 0.01 0.0014 16.28% 0.00955 0.01 0.0094 494,094
Dec 18 2024 0.0086 -0.0014 -14.00% 0.01015 0.01015 0.0085 700,373
Dec 17 2024 0.01 -0.0015 -13.04% 0.011 0.011 0.0095 883,540
Dec 16 2024 0.0115 0.00135 13.30% 0.011 0.013 0.01075 1,073,519
Dec 13 2024 0.01015 0.00015 1.50% 0.0108 0.0118 0.00975 857,588
Dec 12 2024 0.01 0.0002 2.04% 0.0098 0.01039 0.00965 663,896
Dec 11 2024 0.0098 -0.0002 -2.00% 0.01 0.01 0.0093 689,400
Dec 10 2024 0.01 0.00 0.00% 0.0118 0.0118 0.00935 210,000
Dec 09 2024 0.01 -0.002 -16.67% 0.012 0.012 0.01 460,000
Dec 06 2024 0.012 0.00195 19.40% 0.01 0.012 0.0092 1,011,000
Dec 05 2024 0.01005 0.001 11.05% 0.0124 0.0124 0.01 543,537
Dec 04 2024 0.00905 -0.00295 -24.58% 0.011 0.011 0.009 820,016
Dec 03 2024 0.012 0.002 20.00% 0.0133 0.0133 0.01 545,756
Dec 02 2024 0.01 -0.0033 -24.81% 0.0149 0.0149 0.0077 422,527
Nov 29 2024 0.0133 0.0043 47.78% 0.0097 0.0133 0.0097 15,101
Nov 27 2024 0.009 -0.0007 -7.22% 0.0097 0.0097 0.00875 102,400
Nov 26 2024 0.0097 -0.0003 -3.00% 0.0099 0.0099 0.0072 162,500
Nov 25 2024 0.01 0.00 0.00% 0.01 0.01 0.005 377,568
Nov 22 2024 0.01 0.00 0.00% 0.009995 0.0106 0.009995 437,500
Nov 21 2024 0.01 -0.00047 -4.49% 0.01045 0.011 0.00995 523,392
Nov 20 2024 0.01047 -0.00208 -16.57% 0.0173 0.0173 0.01 193,475
Nov 19 2024 0.01255 0.00255 25.50% 0.01365 0.0173 0.01255 20,500
Nov 18 2024 0.01 -0.0035 -25.93% 0.0135 0.0135 0.01 340,640
Nov 15 2024 0.0135 0.00 0.00% 0.0135 0.0135 0.0135 0
Nov 14 2024 0.0135 -0.0039 -22.41% 0.0137 0.0137 0.013 355,600
Nov 13 2024 0.0174 -0.0016 -8.42% 0.0162 0.0174 0.0137 45,523
Nov 12 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0
Nov 11 2024 0.019 -0.0009 -4.52% 0.0199 0.0199 0.016 141,000
Nov 08 2024 0.0199 0.00 0.00% 0.0167 0.0199 0.0167 11,750
Nov 07 2024 0.0199 0.0001 0.51% 0.017 0.0199 0.017 169,120
Nov 06 2024 0.0198 -0.0002 -1.00% 0.0198 0.0198 0.0198 54,200
Nov 05 2024 0.02 0.0015 8.11% 0.019 0.02 0.019 29,106
Nov 04 2024 0.0185 0.00 0.00% 0.0178 0.0185 0.0169 61,080
Nov 01 2024 0.0185 -0.0015 -7.50% 0.021 0.021 0.014 405,299
Oct 31 2024 0.02 0.00019 0.96% 0.02 0.02 0.02 30,000
Oct 30 2024 0.01981 0.00061 3.18% 0.0209 0.021 0.019 97,875
Oct 29 2024 0.0192 0.00245 14.63% 0.0168 0.0209 0.0168 166,995
Oct 28 2024 0.01675 0.00005 0.30% 0.0153 0.01675 0.0153 407,800
Oct 25 2024 0.0167 -0.0004 -2.34% 0.014 0.0167 0.014 51,700
Oct 24 2024 0.0171 0.00 0.00% 0.01495 0.0171 0.01495 179,970
Oct 23 2024 0.0171 -0.0029 -14.50% 0.02 0.02 0.0123 1,271,887
Oct 22 2024 0.02 0.0025 14.29% 0.0185 0.02 0.0185 205,700
Oct 21 2024 0.0175 0.00 0.00% 0.0175 0.0175 0.0175 0
Oct 18 2024 0.0175 0.00 0.00% 0.0175 0.0175 0.0175 66,132
Oct 17 2024 0.0175 0.00 0.00% 0.0175 0.0175 0.0175 0
Oct 16 2024 0.0175 -0.003 -14.63% 0.018 0.018 0.0175 200,000
Oct 15 2024 0.0205 -0.0025 -10.87% 0.018 0.023 0.018 96,415
Oct 14 2024 0.023 0.00 0.00% 0.023 0.023 0.023 4,200
Oct 11 2024 0.023 0.0071 44.65% 0.016 0.023 0.016 270,687
Oct 10 2024 0.0159 -0.003 -15.87% 0.017 0.017 0.0154 181,858

Your Recent History

USOTC
BLIS
Beliss (PK)
USOTC
MRPRF
Merlin Properties Socimi (PK)
BIT
P1T5I2
BNP Paribas Issuance
TSX
CAS
Cascades
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads