Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beliss Corp (OP: BLIS )

0.0270 -0.0029 (-9.70%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jul 5, 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 (%)
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%)
Jun 03, 2024 0.0340 0.0371 0.0285 0.0339 391,120 -0.00(-0.29%)
May 31, 2024 0.0350 0.0359 0.0340 0.0340 342,050 -0.00(-7.86%)
May 30, 2024 0.0360 0.0400 0.0337 0.0369 229,997 -0.00(-2.89%)
May 29, 2024 0.0360 0.0380 0.0360 0.0380 56,978 +0.00(+5.56%)
May 28, 2024 0.0390 0.0390 0.0340 0.0360 445,985 -0.00(-7.69%)
May 24, 2024 0.0419 0.0440 0.0375 0.0390 81,286 +0.00(+5.41%)
May 23, 2024 0.0401 0.0431 0.0360 0.0370 252,418 -0.01(-13.95%)
May 22, 2024 0.0380 0.0450 0.0380 0.0430 277,886 +0.00(+11.11%)
May 21, 2024 0.0425 0.0430 0.0380 0.0387 210,120 -0.00(-8.94%)
May 20, 2024 0.0408 0.0450 0.0371 0.0425 328,726 -0.00(-5.35%)
May 17, 2024 0.0450 0.0476 0.0401 0.0449 272,538 -0.00(-0.22%)
May 16, 2024 0.0440 0.0460 0.0367 0.0450 543,019 +0.00(+2.27%)
May 15, 2024 0.0410 0.0440 0.0360 0.0440 177,194 +0.01(+29.41%)
May 14, 2024 0.0440 0.0440 0.0335 0.0340 466,863 +0.00(+5.59%)
May 13, 2024 0.0487 0.0487 0.0281 0.0322 959,575 -0.01(-23.33%)
May 10, 2024 0.0420 0.0484 0.0340 0.0420 1,262,735 +0.00(+5.00%)
May 09, 2024 0.0342 0.0420 0.0338 0.0400 3,435,139 +0.01(+25.00%)
May 08, 2024 0.0326 0.0350 0.0320 0.0320 180,543 -0.00(-8.57%)
May 07, 2024 0.0340 0.0350 0.0324 0.0350 275,999 +0.00(+6.06%)
May 06, 2024 0.0350 0.0350 0.0330 0.0330 246,948 +0.00(+2.17%)
May 03, 2024 0.0350 0.0350 0.0323 0.0323 119,130 -0.00(-2.12%)
May 02, 2024 0.0310 0.0350 0.0308 0.0330 905,609 +0.00(+11.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.