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

Bloomios Inc (OP: BLMS )

0.0014 -0.0006 (-30.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
May 26, 2022 1.950 0 +0.05(+2.63%)
May 19, 2022 1.900 0 +0.00(+0.00%)
May 11, 2022 1.900 75 +0.16(+9.20%)
May 06, 2022 1.740 0 +0.04(+2.35%)
May 05, 2022 1.700 1.700 1.700 1.700 1,000 +0.00(+0.00%)
May 04, 2022 1.690 1.700 1.690 1.700 302 +0.01(+0.59%)
Apr 28, 2022 1.690 0 +0.00(+0.00%)
Apr 27, 2022 1.690 1.690 1.690 1.690 300 +0.09(+5.62%)
Apr 25, 2022 1.600 0 -0.04(-2.44%)
Apr 22, 2022 1.640 1.670 1.640 1.640 5,046 +0.13(+8.61%)
Apr 20, 2022 1.510 0 +0.01(+0.67%)
Apr 12, 2022 1.500 0 -0.01(-0.66%)
Apr 11, 2022 1.510 1.510 1.510 1.510 400 +0.03(+2.03%)
Apr 05, 2022 1.480 0 +0.22(+17.46%)
Apr 04, 2022 1.260 1.260 1.260 1.260 500 +0.00(+0.00%)
Apr 01, 2022 1.260 1.260 1.260 1.260 175 +0.00(+0.00%)
Mar 30, 2022 1.260 0 -0.01(-0.79%)
Mar 25, 2022 1.270 0 +0.02(+1.60%)
Mar 18, 2022 1.250 0 -0.02(-1.57%)
Mar 16, 2022 1.270 0 +0.25(+24.51%)
Mar 09, 2022 1.020 0 +0.02(+2.00%)
Mar 04, 2022 1.000 0 -0.02(-1.96%)
Feb 24, 2022 1.020 0 +0.00(+0.00%)
Feb 23, 2022 1.020 1.020 1.000 1.020 2,300 +0.00(+0.00%)
Feb 22, 2022 1.020 1.020 1.020 1.020 1,000 +0.48(+88.89%)
Feb 18, 2022 0.5400 0 -0.86(-61.43%)
Feb 17, 2022 1.400 1.400 1.400 1.400 285 -0.05(-3.45%)
Feb 11, 2022 1.450 0 +0.02(+1.40%)
Feb 08, 2022 1.430 0 +0.07(+5.15%)
Jan 28, 2022 1.360 0 +0.01(+0.74%)
Jan 21, 2022 1.350 0 -0.11(-7.53%)
Jan 10, 2022 1.460 0 -0.44(-23.16%)
Dec 31, 2021 1.900 1.900 1.900 50 +0.45(+31.03%)
Dec 30, 2021 1.450 1.450 1.450 1.450 500 -0.05(-3.33%)
Dec 29, 2021 1.550 1.550 1.500 1.500 3,904 +0.13(+9.49%)
Dec 28, 2021 1.350 1.370 1.350 1.370 2,018 +0.02(+1.48%)
Dec 27, 2021 1.290 1.350 1.290 1.350 1,258 +0.17(+14.41%)
Dec 23, 2021 1.180 1.180 1.180 1.180 140 +0.02(+1.72%)
Dec 22, 2021 1.160 1.160 1.160 1.160 3,100 -0.14(-10.77%)
Dec 17, 2021 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 16, 2021 1.300 1.300 1.250 1.250 1,900 +0.06(+5.04%)
Dec 15, 2021 1.190 1.190 1.190 1.190 2,600 +0.19(+19.00%)
Dec 10, 2021 1.000 1.000 1.000 40 -0.07(-6.54%)
Dec 08, 2021 1.070 1.070 1.070 0 -0.12(-10.08%)
Dec 03, 2021 1.190 1.190 1.190 0 +0.18(+17.82%)
Nov 26, 2021 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 19, 2021 1.010 1.010 1.010 0 -0.09(-8.18%)
Nov 18, 2021 1.300 1.200 1.100 1.100 942 -0.20(-15.38%)
Nov 17, 2021 1.250 1.300 1.250 1.300 320 +0.22(+20.37%)
Nov 08, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Oct 18, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Oct 14, 2021 1.080 1.080 1.080 0 -0.28(-20.59%)
Oct 13, 2021 1.360 1.360 1.360 1.360 200 +0.31(+29.52%)
Sep 20, 2021 1.050 1.050 1.050 0 -0.33(-23.91%)
Sep 17, 2021 1.380 1.380 1.380 1.380 148 +0.32(+30.19%)
Aug 26, 2021 1.060 1.060 1.060 35 +0.03(+2.91%)
Aug 17, 2021 1.030 1.030 1.030 0 -0.01(-0.97%)
Aug 12, 2021 1.040 1.040 1.040 0 +0.00(+0.01%)
Jul 26, 2021 1.040 1.040 1.040 0 +0.02(+1.96%)
Jul 23, 2021 1.020 1.020 1.020 1.020 800 +0.04(+4.08%)
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.