Bloomios Inc (OP: BLMS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 16, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 760,000 | +0.00(+0.00%) |
| Jul 15, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 974,100 | -0.00(-50.00%) |
| Jul 12, 2024 | 0.0009 | 0.0010 | 0.0004 | 0.0006 | 3,851,000 | -0.00(-62.50%) |
| Jul 05, 2024 | 0.0016 | 0 | -0.00(-11.11%) | |||
| Jul 03, 2024 | 0.0015 | 0.0018 | 0.0014 | 0.0018 | 3,434,799 | +0.00(+38.46%) |
| Jul 02, 2024 | 0.0007 | 0.0013 | 0.0007 | 0.0013 | 1,911,900 | +0.00(+85.71%) |
| Jul 01, 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 560,000 | -0.00(-30.00%) |
| Jun 28, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 512,500 | -0.00(-16.67%) |
| Jun 27, 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0012 | 1,087,499 | +0.00(+33.33%) |
| Jun 18, 2024 | 0.0009 | 0 | -0.00(-25.00%) | |||
| Jun 12, 2024 | 0.0012 | 0 | +0.00(+33.33%) | |||
| Jun 11, 2024 | 0.0016 | 0.0016 | 0.0008 | 0.0009 | 799,945 | -0.00(-35.71%) |
| Jun 10, 2024 | 0.0016 | 0.0017 | 0.0007 | 0.0014 | 2,322,185 | -0.00(-30.00%) |
| Jun 05, 2024 | 0.0020 | 0 | -0.00(-9.09%) | |||
| Jun 04, 2024 | 0.0021 | 0.0025 | 0.0021 | 0.0022 | 141,818 | +0.00(+10.00%) |
| Jun 03, 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 992,512 | +0.00(+5.26%) |
| May 31, 2024 | 0.0019 | 0.0020 | 0.0018 | 0.0019 | 2,238,080 | +0.00(+11.76%) |
| May 30, 2024 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 200,000 | +0.00(+0.00%) |
| May 29, 2024 | 0.0017 | 0.0017 | 0.0013 | 0.0017 | 233,992 | +0.00(+0.00%) |
| May 28, 2024 | 0.0009 | 0.0017 | 0.0007 | 0.0017 | 2,206,160 | +0.00(+54.55%) |
| May 24, 2024 | 0.0007 | 0.0011 | 0.0002 | 0.0011 | 100,000 | +0.00(+83.33%) |
| May 21, 2024 | 0.0006 | 0 | +0.00(+100.00%) | |||
| May 16, 2024 | 0.0003 | 0 | -0.00(-50.00%) | |||
| May 13, 2024 | 0.0006 | 0 | +0.00(+0.00%) | |||
| May 10, 2024 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 1,861,581 | +0.00(+0.00%) |
| May 09, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,200 | -0.00(-33.33%) |
| May 07, 2024 | 0.0009 | 0 | +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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Anger over Houston power outages after Beryl has repair crews facing threats from some residents
- Five Below's CEO and president steps down amid weak sales
- Walmart retools its young adult clothing line in pursuit of fashion credibility
- Amazon Prime Day is a big event for scammers, experts warn
- Elon Musk says he's moving SpaceX, X headquarters from California to Texas
- Tyson Foods heir pleads not guilty to charge of driving while intoxicated
- Stock market today: A widespread rally sends Wall Street to records, and the Dow leaps 740 points
- Plain old bad luck? New Jersey sports betting revenue down 24% at casinos, and 9.5% overall in June
- Amazon Prime Day is a major cause of injuries for warehouse workers, Senate review says
- How major US stock indexes fared Tuesday, 7/16/2024
Most Read
- Minnesota short-term rental hosts, travelers drawing back from oversaturated market • Business
- Cyberattack costs growing at UnitedHealth Group, but profit still better than expected • Business
- Star Tribune announces lineup of new editors and revamped news departments • Business
- More listings â and slightly higher prices â for Twin Cities home buyers this summer • Business
- Protesters say 11 arrested outside UnitedHealthcare HQ in Minnetonka • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.