Skip to main content

BloomZ Inc. - Ordinary Shares (NQ: BLMZ )

0.4910 +0.0289 (+6.25%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.4820 0.5009 0.4500 0.4910 185,398 +0.03(+6.28%)
Dec 19, 2024 0.5400 0.5400 0.4505 0.4620 161,220 -0.03(-5.73%)
Dec 18, 2024 0.5330 0.5900 0.4800 0.4901 314,990 -0.04(-7.72%)
Dec 17, 2024 0.5051 0.5599 0.5051 0.5311 90,407 -0.02(-3.30%)
Dec 16, 2024 0.5000 0.5692 0.5000 0.5492 109,186 +0.04(+6.87%)
Dec 13, 2024 0.5811 0.5900 0.5111 0.5139 236,615 -0.06(-9.86%)
Dec 12, 2024 0.5753 0.5996 0.5500 0.5701 96,279 +0.01(+1.08%)
Dec 11, 2024 0.5967 0.6100 0.5595 0.5640 117,028 -0.01(-2.56%)
Dec 10, 2024 0.5900 0.5980 0.5602 0.5788 61,468 -0.01(-1.90%)
Dec 09, 2024 0.6100 0.6200 0.5600 0.5900 219,486 -0.01(-2.32%)
Dec 06, 2024 0.6000 0.6200 0.5518 0.6040 117,478 -0.02(-2.58%)
Dec 05, 2024 0.6150 0.6300 0.6010 0.6200 54,587 +0.00(+0.36%)
Dec 04, 2024 0.6360 0.6499 0.6000 0.6178 92,431 -0.02(-2.86%)
Dec 03, 2024 0.6536 0.6880 0.6200 0.6360 135,268 -0.04(-5.61%)
Dec 02, 2024 0.6201 0.6880 0.6000 0.6738 349,143 +0.07(+12.11%)
Nov 29, 2024 0.6100 0.6201 0.5750 0.6010 59,161 -0.01(-2.12%)
Nov 27, 2024 0.6100 0.6201 0.6000 0.6140 112,767 -0.03(-4.81%)
Nov 26, 2024 0.7370 0.7370 0.6360 0.6450 113,972 -0.03(-4.83%)
Nov 25, 2024 0.5430 0.6785 0.5430 0.6777 177,433 +0.12(+20.80%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.