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

BloomZ Inc. - Ordinary Shares (NQ: BLMZ )

0.5980 +0.0370 (+6.60%)
Streaming Delayed Price Updated: 11:57 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.5700 0.5830 0.5323 0.5610 49,209 -0.00(-0.83%)
Nov 21, 2024 0.5713 0.6100 0.5303 0.5657 704,959 -0.02(-3.96%)
Nov 20, 2024 0.5600 0.5895 0.5600 0.5890 135,475 +0.03(+5.56%)
Nov 19, 2024 0.6013 0.6099 0.5000 0.5580 342,638 -0.05(-7.62%)
Nov 18, 2024 0.6550 0.6550 0.6000 0.6040 240,527 -0.03(-4.13%)
Nov 15, 2024 0.6265 0.6856 0.5837 0.6300 202,991 -0.07(-9.46%)
Nov 14, 2024 0.7120 0.7480 0.6721 0.6958 835,440 -0.05(-6.85%)
Nov 13, 2024 0.8000 0.8075 0.7130 0.7470 217,875 -0.05(-6.63%)
Nov 12, 2024 0.7450 0.8000 0.7222 0.8000 93,519 +0.03(+4.17%)
Nov 11, 2024 0.8510 0.8773 0.7010 0.7680 185,745 -0.10(-12.03%)
Nov 08, 2024 0.8500 0.8793 0.8060 0.8730 74,884 +0.01(+1.51%)
Nov 07, 2024 0.8600 0.9162 0.8300 0.8600 59,940 -0.02(-2.27%)
Nov 06, 2024 0.8900 0.9195 0.8700 0.8800 125,956 -0.02(-2.65%)
Nov 05, 2024 0.8300 0.9200 0.8300 0.9040 46,493 +0.05(+5.82%)
Nov 04, 2024 0.8900 0.8900 0.8178 0.8543 56,374 -0.01(-0.66%)
Nov 01, 2024 0.8501 0.8690 0.8211 0.8600 35,124 +0.00(+0.00%)
Oct 31, 2024 0.8300 0.8700 0.8000 0.8600 202,039 +0.03(+3.61%)
Oct 30, 2024 0.8020 0.8494 0.7502 0.8300 92,407 +0.01(+0.73%)
Oct 29, 2024 0.8110 0.8400 0.7800 0.8240 122,502 -0.03(-3.06%)
Oct 28, 2024 0.8600 0.9028 0.7823 0.8500 176,618 -0.03(-3.30%)
Oct 25, 2024 0.8600 0.9395 0.8600 0.8790 135,345 +0.02(+2.21%)
Oct 24, 2024 0.8800 0.8900 0.8501 0.8600 30,670 +0.01(+1.16%)
Oct 23, 2024 0.8350 0.8790 0.8100 0.8501 68,718 -0.02(-2.52%)
Oct 22, 2024 0.9700 0.9700 0.8612 0.8721 156,805 -0.09(-9.35%)
Oct 21, 2024 0.9800 1.040 0.9100 0.9620 231,946 -0.01(-0.82%)
Oct 18, 2024 1.010 1.057 0.9500 0.9700 208,393 -0.09(-8.49%)
Oct 17, 2024 1.080 1.100 1.010 1.060 273,466 +0.00(+0.00%)
Oct 16, 2024 1.240 1.300 1.020 1.060 633,135 -0.22(-17.19%)
Oct 15, 2024 1.260 1.390 1.260 1.280 502,778 -0.03(-2.29%)
Oct 14, 2024 1.340 1.420 1.210 1.310 884,880 -0.18(-12.08%)
Oct 11, 2024 1.480 1.540 1.220 1.490 12,020,208 +0.15(+11.19%)
Oct 10, 2024 1.400 1.550 1.130 1.340 81,116,728 +0.62(+87.36%)
Oct 09, 2024 0.6900 0.7490 0.6900 0.7152 5,578,995 -0.02(-2.69%)
Oct 08, 2024 0.7200 0.7500 0.6800 0.7350 466,644 +0.05(+7.46%)
Oct 07, 2024 0.7500 0.7500 0.6801 0.6840 269,074 -0.04(-5.66%)
Oct 04, 2024 0.7170 0.7535 0.7100 0.7250 23,522 -0.01(-1.23%)
Oct 03, 2024 0.7390 0.7776 0.7010 0.7340 45,677 +0.03(+4.56%)
Oct 02, 2024 0.7200 0.7630 0.6900 0.7020 86,295 -0.03(-3.97%)
Oct 01, 2024 0.8571 0.9039 0.7222 0.7310 121,238 -0.14(-15.86%)
Sep 30, 2024 0.8600 0.9090 0.8280 0.8688 46,294 +0.02(+2.19%)
Sep 27, 2024 0.9153 0.9800 0.8300 0.8502 131,530 -0.06(-6.57%)
Sep 26, 2024 0.9400 1.000 0.9000 0.9100 174,705 +0.03(+2.82%)
Sep 25, 2024 0.9100 0.9308 0.8700 0.8850 91,934 -0.01(-1.45%)
Sep 24, 2024 0.8982 0.9443 0.8800 0.8980 67,911 +0.00(+0.01%)
Sep 23, 2024 0.9700 0.9677 0.8700 0.8979 210,171 -0.14(-13.66%)
Sep 20, 2024 1.020 1.130 0.9100 1.040 225,548 +0.01(+0.97%)
Sep 19, 2024 1.260 1.300 0.8602 1.030 802,365 -0.34(-24.82%)
Sep 18, 2024 1.640 1.665 1.280 1.370 349,795 -0.25(-15.43%)
Sep 17, 2024 1.730 1.730 1.580 1.620 277,741 -0.11(-6.36%)
Sep 16, 2024 1.870 1.950 1.600 1.730 503,813 -0.19(-9.90%)
Sep 13, 2024 1.740 2.000 1.670 1.920 583,314 +0.13(+7.26%)
Sep 12, 2024 1.720 1.950 1.700 1.790 1,223,970 +0.02(+1.13%)
Sep 11, 2024 2.250 2.250 1.660 1.770 3,295,396 -0.44(-19.91%)
Sep 10, 2024 3.050 3.360 2.050 2.210 44,684,520 -0.09(-3.91%)
Sep 09, 2024 2.150 2.690 1.930 2.300 58,736,956 +0.53(+29.94%)
Sep 06, 2024 1.420 2.800 1.330 1.770 145,444,752 +0.96(+119.06%)
Sep 05, 2024 0.9200 0.9200 0.7007 0.8080 3,596,254 -0.06(-6.59%)
Sep 04, 2024 0.8300 0.9027 0.8260 0.8650 33,681 +0.01(+1.59%)
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.