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

BloomZ Inc. - Ordinary Shares (NQ:BLMZ)

0.1638 -0.0111 (-6.35%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 6, 2025 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 (%)
Jun 05, 2025 0.1555 0.1800 0.1553 0.1749 6,626,663 +0.01(+4.67%)
Jun 04, 2025 0.1790 0.2034 0.1561 0.1671 33,353,118 -0.00(-0.18%)
Jun 03, 2025 0.1398 0.1830 0.1398 0.1674 41,104,024 +0.02(+15.85%)
Jun 02, 2025 0.1451 0.1488 0.1380 0.1445 3,521,649 +0.00(+3.51%)
May 30, 2025 0.1397 0.1460 0.1347 0.1396 3,542,638 -0.01(-5.42%)
May 29, 2025 0.1500 0.1551 0.1350 0.1476 4,265,511 -0.01(-7.46%)
May 28, 2025 0.1859 0.1860 0.1523 0.1595 7,418,935 -0.03(-14.25%)
May 27, 2025 0.1952 0.2099 0.1680 0.1860 16,396,565 -0.02(-11.43%)
May 23, 2025 0.2500 0.2592 0.1814 0.2100 393,733,568 +0.08(+56.72%)
May 22, 2025 0.1200 0.1360 0.1173 0.1340 54,339,736 +0.00(+3.16%)
May 21, 2025 0.1410 0.1500 0.1217 0.1299 18,234,628 -0.02(-14.65%)
May 20, 2025 0.2488 0.3900 0.1502 0.1522 762,002,688 +0.05(+49.51%)
May 19, 2025 0.0993 0.1109 0.0922 0.1018 1,617,446 -0.00(-3.60%)
May 16, 2025 0.1084 0.1153 0.0965 0.1056 2,052,844 -0.01(-9.43%)
May 15, 2025 0.0845 0.1300 0.0845 0.1166 12,767,526 +0.02(+17.78%)
May 14, 2025 0.1378 0.1450 0.0600 0.0990 16,319,729 -0.04(-30.08%)
May 13, 2025 0.1500 0.1548 0.1355 0.1416 9,906,046 -0.01(-8.65%)
May 12, 2025 0.1400 0.1592 0.1320 0.1550 11,182,638 +0.01(+3.33%)
May 09, 2025 0.1700 0.1702 0.1420 0.1500 9,003,080 -0.01(-4.76%)
May 08, 2025 0.1600 0.1764 0.1400 0.1575 6,988,733 -0.00(-2.78%)
May 07, 2025 0.1695 0.1749 0.1521 0.1620 6,352,217 -0.03(-14.56%)
May 06, 2025 0.3587 0.3863 0.1812 0.1896 171,159,392 +0.01(+4.98%)
May 05, 2025 0.1500 0.1915 0.1524 0.1806 18,079,432 +0.01(+8.01%)
May 02, 2025 0.1789 0.1919 0.1625 0.1672 3,056,909 -0.04(-18.76%)
May 01, 2025 0.1450 0.2244 0.1450 0.2058 14,506,512 +0.06(+37.75%)
Apr 30, 2025 0.1600 0.1573 0.1426 0.1494 342,200 -0.01(-5.68%)
Apr 29, 2025 0.1494 0.1684 0.1480 0.1584 982,735 +0.00(+2.86%)
Apr 28, 2025 0.1532 0.1579 0.1322 0.1540 368,735 -0.00(-2.28%)
Apr 25, 2025 0.1500 0.1720 0.1470 0.1576 887,930 +0.01(+6.99%)
Apr 24, 2025 0.1510 0.1575 0.1320 0.1473 1,019,210 +0.00(+2.36%)
Apr 23, 2025 0.1322 0.1465 0.1322 0.1439 268,848 +0.01(+9.85%)
Apr 22, 2025 0.1185 0.1492 0.1163 0.1310 1,326,263 +0.01(+5.65%)
Apr 21, 2025 0.1450 0.1450 0.1102 0.1240 1,131,327 -0.02(-11.74%)
Apr 17, 2025 0.1461 0.1530 0.1250 0.1405 3,235,596 -0.03(-16.22%)
Apr 16, 2025 0.1992 0.2059 0.1587 0.1677 19,038,790 -0.09(-34.97%)
Apr 15, 2025 0.2364 0.2650 0.2250 0.2579 9,724,257 +0.02(+8.82%)
Apr 14, 2025 0.2100 0.2400 0.2000 0.2370 1,251,190 +0.03(+16.75%)
Apr 11, 2025 0.1790 0.2050 0.1684 0.2030 394,614 +0.02(+13.41%)
Apr 10, 2025 0.1810 0.1810 0.1701 0.1790 61,923 -0.01(-4.28%)
Apr 09, 2025 0.1668 0.1870 0.1616 0.1870 267,364 +0.02(+8.72%)
Apr 08, 2025 0.1940 0.2085 0.1600 0.1720 888,027 -0.00(-1.32%)
Apr 07, 2025 0.1545 0.1770 0.1495 0.1743 581,678 +0.01(+3.75%)
Apr 04, 2025 0.2020 0.2020 0.1460 0.1680 1,445,004 -0.02(-10.45%)
Apr 03, 2025 0.1940 0.2140 0.1750 0.1876 1,848,373 -0.01(-3.30%)
Apr 02, 2025 0.2069 0.2200 0.1940 0.1940 239,010 -0.03(-11.86%)
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 Of Service.