Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Beliss Corp (OP: BLIS )

0.0180 -0.0038 (-17.43%)
Streaming Delayed Price Updated: 3:03 PM EDT, Aug 1, 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 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.