Beliss Corporation (PK) Historical Data - BLIS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Beliss Corporation (PK) (BLIS)
Beliss Corporation (PK) (BLIS) Historical

Beliss Corporation (PK) (BLIS)

0.011

-0.001

( -8.33% )

Updated: 03:08:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0013	13.4020618557	0.0097	0.0149	0.0077	271446	0.01095686	CS
4	-0.0088	-44.4444444444	0.0198	0.0199	0.005	230503	0.01160918	CS
12	-0.012	-52.1739130435	0.023	0.025	0.005	196735	0.01611145	CS
26	-0.02038	-64.9458253665	0.03138	0.0401	0.005	285547	0.02125919	CS
52	0.00155	16.4021164021	0.00945	0.0487	0.0044	377855	0.02026491	CS
156	-0.152	-93.2515337423	0.163	0.163	0.0044	285727	0.02539876	CS
260	-4.389	-99.75	4.4	4.5	0.0044	182130	0.03319571	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733264700	0.012	0.002	20.00	0.0133	0.0133	0.01	545756
1733178180	0.01	-0.0033	-24.81	0.0149	0.0149	0.0077	422527
1732918200	0.0133	0.0043	47.78	0.0097	0.0133	0.0097	15101
1732746540	0.009	-0.0007	-7.22	0.0097	0.0097	0.00875	102400
1732660140	0.0097	-0.0003	-3.00	0.0099	0.0099	0.0072	162500
1732573560	0.01	0	0.00	0.01	0.01	0.005	377568
1732314000	0.01	0	0.00	0.009995	0.0106	0.009995	437500
1732227900	0.01	-0.00047	-4.49	0.0104499	0.011	0.00995	523392
1732141740	0.01047	-0.00208	-16.57	0.0173	0.0173	0.01	193475
1732054800	0.01255	0.00255	25.50	0.01365	0.0173	0.01255	20500
1731968640	0.01	-0.0035	-25.93	0.0135	0.0135	0.01	340640
1731709200	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1731622800	0.0135	-0.0039	-22.41	0.0137	0.0137	0.013	355600
1731536760	0.0174	-0.0016	-8.42	0.0162	0.0174	0.0137	45523
1731450000	0.019	0	0.00	0.019	0.019	0.019	0
1731363600	0.019	-0.0009	-4.52	0.0199	0.0199	0.016	141000
1731104400	0.0199	0	0.00	0.0167	0.0199	0.0167	11750
1731018540	0.0199	0.0001	0.51	0.017	0.0199	0.017	169120
1730931600	0.0198	-0.0002	-1.00	0.0198	0.0198	0.0198	54200
1730845680	0.02	0.0015	8.11	0.019	0.02	0.019	29106
1730759160	0.0185	0	0.00	0.0178	0.0185	0.0168999	61080
1730496420	0.0185	-0.0015	-7.50	0.021	0.021	0.014	405299
1730409780	0.02	0.00019	0.96	0.02	0.02	0.02	30000
1730323500	0.01981	0.0006101	3.18	0.0208999	0.021	0.019	97875
1730237280	0.0191999	0.0024499	14.63	0.0168	0.0208999	0.0168	166995
1730150880	0.01675	5.0E-5	0.30	0.0153	0.01675	0.0153	407800
1729891500	0.0167	-0.0004	-2.34	0.014	0.0167	0.014	51700
1729805160	0.0171	0	0.00	0.01495	0.0171	0.01495	179970
1729718940	0.0171	-0.0029	-14.50	0.02	0.02	0.0123	1271887
1729632300	0.02	0.0025	14.29	0.0185	0.02	0.0185	205700
1729545600	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1729286400	0.0175	0	0.00	0.0175	0.0175	0.0175	66132
1729200360	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1729113960	0.0175	-0.003	-14.63	0.018	0.018	0.0175	200000
1729027680	0.0205	-0.0025	-10.87	0.018	0.023	0.018	96415
1728941220	0.023	0	0.00	0.023	0.023	0.023	4200
1728681900	0.023	0.0071	44.65	0.016	0.023	0.016	270687
1728595560	0.0159	-0.003	-15.87	0.017	0.017	0.0154	181858
1728508800	0.0189	-0.0046	-19.57	0.023	0.023	0.0154	204372
1728422580	0.0235	0.0036	18.09	0.02	0.0235	0.02	36000
1728336000	0.0199	-0.003	-13.10	0.0154	0.0199	0.0154	43000
1728077220	0.0229	0.0029	14.50	0.0235	0.0235	0.015	224335
1727990760	0.02	0	0.00	0.0152	0.02	0.0145	51700
1727904000	0.02	0	0.00	0.0145	0.021	0.0145	35500
1727818140	0.02	-0.0015	-6.98	0.0235	0.0235	0.01976	185212
1727731380	0.0214999	-0.0022	-9.28	0.0214999	0.0214999	0.0214999	7172
1727472000	0.0237	0.0023	10.75	0.01755	0.0237	0.0151	73500
1727386200	0.0214	0.0064	42.67	0.0248999	0.0248999	0.0214	2919
1727299200	0.015	-0.0022	-12.79	0.015	0.02	0.015	211100
1727212800	0.0172	0.0007	4.24	0.0214	0.0214	0.0172	14000
1727126940	0.0165	-0.0015	-8.33	0.0214	0.0214	0.0165	636200
1726867200	0.018	-0.002	-10.00	0.02	0.02	0.018	460000
1726781220	0.02	-0.0018	-8.26	0.0214	0.0214	0.02	101962
1726694460	0.0218	0.0009001	4.31	0.0218	0.0218	0.02	282500
1726608240	0.0208999	-0.0031	-12.92	0.0185	0.0228	0.0184	81500
1726521720	0.024	0	0.00	0.024	0.024	0.02	45500
1726262940	0.024	0.0048001	25.00	0.0199	0.025	0.0199	221464
1726176540	0.0191999	0.0006999	3.78	0.0199	0.02	0.0191999	62204
1726090140	0.0185	-0.00157	-7.82	0.023	0.023	0.017	195053
1726003500	0.02007	0.000215	1.08	0.02	0.0207	0.02	100998
1725917160	0.019855	-0.001645	-7.65	0.02	0.02	0.019855	23047
1725658020	0.0214999	-0.0015	-6.52	0.02075	0.0214999	0.0177	94843
1725571440	0.023	-0.0009	-3.77	0.024	0.024	0.023	62810
1725485040	0.0239	0	0.00	0.022	0.0239	0.022	20001

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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