Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Beliss Corp (OP: BLIS )

0.0214 +0.0064 (+42.67%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.0249 0.0249 0.0214 0.0214 2,919 +0.01(+42.67%)
Sep 25, 2024 0.0150 0.0200 0.0150 0.0150 211,100 -0.00(-12.79%)
Sep 24, 2024 0.0214 0.0214 0.0172 0.0172 14,000 +0.00(+4.24%)
Sep 23, 2024 0.0212 0.0214 0.0165 0.0165 636,200 -0.00(-8.33%)
Sep 20, 2024 0.0200 0.0200 0.0180 0.0180 460,000 -0.00(-10.00%)
Sep 19, 2024 0.0207 0.0214 0.0200 0.0200 101,962 -0.00(-8.26%)
Sep 18, 2024 0.0218 0.0218 0.0200 0.0218 282,500 +0.00(+4.31%)
Sep 17, 2024 0.0185 0.0228 0.0184 0.0209 81,500 -0.00(-12.92%)
Sep 16, 2024 0.0240 0.0240 0.0200 0.0240 45,500 +0.00(+0.00%)
Sep 13, 2024 0.0199 0.0250 0.0199 0.0240 221,464 +0.00(+25.00%)
Sep 12, 2024 0.0199 0.0200 0.0192 0.0192 62,204 +0.00(+3.78%)
Sep 11, 2024 0.0230 0.0230 0.0170 0.0185 195,053 -0.00(-7.96%)
Sep 10, 2024 0.0200 0.0207 0.0200 0.0201 100,998 +0.00(+1.01%)
Sep 09, 2024 0.0200 0.0200 0.0199 0.0199 23,047 -0.00(-7.44%)
Sep 06, 2024 0.0177 0.0215 0.0177 0.0215 94,843 -0.00(-6.52%)
Sep 05, 2024 0.0240 0.0240 0.0230 0.0230 62,810 -0.00(-3.77%)
Sep 04, 2024 0.0220 0.0239 0.0220 0.0239 20,001 +0.00(+0.00%)
Sep 03, 2024 0.0221 0.0245 0.0221 0.0239 382,963 -0.00(-4.40%)
Aug 30, 2024 0.0250 0.0250 0.0236 0.0250 26,769 +0.00(+4.17%)
Aug 29, 2024 0.0240 0.0240 0.0230 0.0240 88,284 +0.00(+4.35%)
Aug 28, 2024 0.0225 0.0250 0.0225 0.0230 6,050 -0.00(-8.00%)
Aug 27, 2024 0.0200 0.0255 0.0200 0.0250 34,625 +0.01(+25.00%)
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 6,739 +0.00(+5.26%)
Aug 23, 2024 0.0190 0.0190 0.0190 0.0190 26,600 +0.00(+0.00%)
Aug 22, 2024 0.0178 0.0195 0.0176 0.0190 184,948 -0.00(-7.32%)
Aug 21, 2024 0.0260 0.0260 0.0184 0.0205 211,319 -0.00(-18.00%)
Aug 20, 2024 0.0216 0.0250 0.0216 0.0250 353,917 +0.00(+4.17%)
Aug 19, 2024 0.0240 0.0240 0.0220 0.0240 96,123 +0.00(+9.09%)
Aug 16, 2024 0.0240 0.0240 0.0220 0.0220 11,000 -0.00(-8.33%)
Aug 15, 2024 0.0250 0.0250 0.0225 0.0240 258,161 +0.00(+4.35%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.