Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bloomios Inc (OP: BLMS )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 21, 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 (%)
Jan 31, 2024 0.0033 0.0038 0.0024 0.0038 147,037 -0.00(-5.00%)
Jan 30, 2024 0.0038 0.0040 0.0034 0.0040 90,500 +0.00(+33.33%)
Jan 29, 2024 0.0032 0.0037 0.0030 0.0030 56,600 -0.00(-14.29%)
Jan 26, 2024 0.0036 0.0041 0.0024 0.0035 3,599,205 -0.00(-22.22%)
Jan 25, 2024 0.0022 0.0045 0.0022 0.0045 377,998 +0.00(+87.50%)
Jan 24, 2024 0.0025 0.0025 0.0020 0.0024 2,293,264 +0.00(+9.09%)
Jan 23, 2024 0.0035 0.0035 0.0022 0.0022 1,318,374 -0.00(-26.67%)
Jan 22, 2024 0.0028 0.0030 0.0028 0.0030 12,040 +0.00(+7.14%)
Jan 17, 2024 0.0028 0 -0.00(-6.67%)
Jan 11, 2024 0.0030 0 +0.00(+15.38%)
Jan 09, 2024 0.0026 0 +0.00(+0.00%)
Jan 08, 2024 0.0026 0.0027 0.0026 0.0026 323,716 -0.00(-10.34%)
Jan 05, 2024 0.0026 0.0029 0.0026 0.0029 50,169 +0.00(+3.57%)
Jan 04, 2024 0.0028 0.0028 0.0028 0.0028 9,074 +0.00(+7.69%)
Jan 02, 2024 0.0026 0 -0.00(-13.33%)
Dec 29, 2023 0.0030 0.0030 0.0027 0.0030 39,381 +0.00(+7.14%)
Dec 28, 2023 0.0029 0.0030 0.0028 0.0028 9,669 +0.00(+0.00%)
Dec 27, 2023 0.0025 0.0028 0.0025 0.0028 24,200 +0.00(+0.00%)
Dec 26, 2023 0.0029 0.0029 0.0028 0.0028 420 +0.00(+0.00%)
Dec 22, 2023 0.0026 0.0034 0.0026 0.0028 32,961 +0.00(+12.00%)
Dec 21, 2023 0.0025 0.0025 0.0025 0.0025 2,000 -0.00(-16.67%)
Dec 18, 2023 0.0030 0 +0.00(+0.00%)
Dec 15, 2023 0.0030 0.0030 0.0030 0.0030 9,000 -0.00(-14.29%)
Dec 13, 2023 0.0035 0 +0.00(+9.37%)
Dec 11, 2023 0.0032 0 -0.00(-5.88%)
Dec 07, 2023 0.0034 0 -0.00(-12.82%)
Dec 06, 2023 0.0039 0.0039 0.0039 0.0039 222 +0.00(+21.87%)
Dec 05, 2023 0.0032 0.0033 0.0032 0.0032 70,303 -0.00(-36.00%)
Dec 01, 2023 0.0050 0 +0.00(+72.41%)
Nov 30, 2023 0.0029 0.0029 0.0029 0.0029 300 -0.00(-14.71%)
Nov 29, 2023 0.0040 0.0040 0.0029 0.0034 88,888 +0.00(+0.00%)
Nov 24, 2023 0.0034 0 +0.00(+17.24%)
Nov 22, 2023 0.0030 0.0035 0.0023 0.0029 382,371 -0.00(-3.33%)
Nov 21, 2023 0.0032 0.0032 0.0030 0.0030 230,000 -0.00(-30.23%)
Nov 17, 2023 0.0043 0 +0.00(+13.16%)
Nov 16, 2023 0.0032 0.0044 0.0032 0.0038 33,437 +0.00(+18.75%)
Nov 14, 2023 0.0032 0 -0.00(-13.51%)
Nov 13, 2023 0.0033 0.0037 0.0030 0.0037 265,163 +0.00(+23.33%)
Nov 10, 2023 0.0035 0.0036 0.0030 0.0030 189,000 +0.00(+11.11%)
Nov 09, 2023 0.0035 0.0035 0.0027 0.0027 290,285 -0.00(-12.90%)
Nov 07, 2023 0.0031 0 -0.00(-11.43%)
Nov 06, 2023 0.0035 0.0035 0.0035 0.0035 38,571 +0.00(+16.67%)
Nov 03, 2023 0.0030 0.0030 0.0030 0.0030 30,000 -0.00(-14.29%)
Nov 02, 2023 0.0035 0.0035 0.0035 0.0035 9,904 +0.00(+16.67%)
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.