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 (%)
Apr 23, 2024 0.0010 0 -0.00(-16.67%)
Apr 19, 2024 0.0012 0 -0.00(-7.69%)
Apr 18, 2024 0.0013 0.0013 0.0012 0.0013 670,000 +0.00(+0.00%)
Apr 17, 2024 0.0012 0.0013 0.0010 0.0013 180,000 +0.00(+8.33%)
Apr 16, 2024 0.0012 0.0012 0.0012 0.0012 24,485 -0.00(-20.00%)
Apr 15, 2024 0.0015 0.0015 0.0015 0.0015 230 +0.00(+0.00%)
Apr 11, 2024 0.0015 0 +0.00(+200.00%)
Apr 10, 2024 0.0005 0.0005 0.0005 0.0005 10,000 -0.00(-16.67%)
Apr 04, 2024 0.0006 0 +0.00(+0.00%)
Apr 03, 2024 0.0007 0.0007 0.0004 0.0006 440,000 -0.00(-33.33%)
Apr 02, 2024 0.0009 0.0009 0.0009 0.0009 40,000 +0.00(+0.00%)
Apr 01, 2024 0.0009 0.0010 0.0009 0.0009 168,000 -0.00(-10.00%)
Mar 22, 2024 0.0010 0 +0.00(+11.11%)
Mar 21, 2024 0.0009 0.0009 0.0009 0.0009 10,000 +0.00(+0.00%)
Mar 20, 2024 0.0009 0.0009 0.0007 0.0009 297,200 +0.00(+0.00%)
Mar 15, 2024 0.0009 0 +0.00(+0.00%)
Mar 14, 2024 0.0010 0.0010 0.0009 0.0009 250,100 -0.00(-18.18%)
Mar 13, 2024 0.0010 0.0012 0.0010 0.0011 115,000 +0.00(+10.00%)
Mar 12, 2024 0.0017 0.0017 0.0007 0.0010 7,000,183 -0.00(-50.00%)
Mar 08, 2024 0.0020 0 -0.00(-9.09%)
Mar 07, 2024 0.0021 0.0022 0.0020 0.0022 79,930 +0.00(+0.00%)
Mar 05, 2024 0.0022 0 +0.00(+4.76%)
Feb 29, 2024 0.0021 0 +0.00(+0.00%)
Feb 23, 2024 0.0021 0 -0.00(-16.00%)
Feb 22, 2024 0.0022 0.0025 0.0021 0.0025 59,500 +0.00(+31.58%)
Feb 21, 2024 0.0025 0.0026 0.0017 0.0019 209,683 -0.00(-34.48%)
Feb 20, 2024 0.0025 0.0029 0.0024 0.0029 101,350 +0.00(+20.83%)
Feb 16, 2024 0.0021 0.0029 0.0021 0.0024 100,100 -0.00(-27.27%)
Feb 15, 2024 0.0027 0.0033 0.0020 0.0033 80,000 +0.00(+17.86%)
Feb 14, 2024 0.0020 0.0028 0.0020 0.0028 20,378 -0.00(-3.45%)
Feb 13, 2024 0.0024 0.0030 0.0024 0.0029 551,850 -0.00(-6.45%)
Feb 12, 2024 0.0030 0.0031 0.0024 0.0031 5,000 +0.00(+24.00%)
Feb 09, 2024 0.0029 0.0031 0.0024 0.0025 20,013 -0.00(-13.79%)
Feb 07, 2024 0.0029 0 +0.00(+11.54%)
Feb 06, 2024 0.0024 0.0026 0.0024 0.0026 10,500 -0.00(-27.78%)
Feb 05, 2024 0.0036 0.0037 0.0036 0.0036 130,000 -0.00(-2.70%)
Feb 02, 2024 0.0034 0.0037 0.0026 0.0037 389,394 +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.