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

Bloomios Inc (OP: BLMS )

0.0011 +0.0005 (+83.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 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%)
May 01, 2024 0.0009 0 -0.00(-10.00%)
Apr 23, 2024 0.0010 0 -0.00(-16.67%)
Apr 19, 2024 0.0012 0 -0.00(-7.69%)
Apr 18, 2024 0.0013 0.0013 0.0012 0.0013 670,000 +0.00(+0.00%)
Apr 17, 2024 0.0012 0.0013 0.0010 0.0013 180,000 +0.00(+8.33%)
Apr 16, 2024 0.0012 0.0012 0.0012 0.0012 24,485 -0.00(-20.00%)
Apr 15, 2024 0.0015 0.0015 0.0015 0.0015 230 +0.00(+0.00%)
Apr 11, 2024 0.0015 0 +0.00(+200.00%)
Apr 10, 2024 0.0005 0.0005 0.0005 0.0005 10,000 -0.00(-16.67%)
Apr 04, 2024 0.0006 0 +0.00(+0.00%)
Apr 03, 2024 0.0007 0.0007 0.0004 0.0006 440,000 -0.00(-33.33%)
Apr 02, 2024 0.0009 0.0009 0.0009 0.0009 40,000 +0.00(+0.00%)
Apr 01, 2024 0.0009 0.0010 0.0009 0.0009 168,000 -0.00(-10.00%)
Mar 22, 2024 0.0010 0 +0.00(+11.11%)
Mar 21, 2024 0.0009 0.0009 0.0009 0.0009 10,000 +0.00(+0.00%)
Mar 20, 2024 0.0009 0.0009 0.0007 0.0009 297,200 +0.00(+0.00%)
Mar 15, 2024 0.0009 0 +0.00(+0.00%)
Mar 14, 2024 0.0010 0.0010 0.0009 0.0009 250,100 -0.00(-18.18%)
Mar 13, 2024 0.0010 0.0012 0.0010 0.0011 115,000 +0.00(+10.00%)
Mar 12, 2024 0.0017 0.0017 0.0007 0.0010 7,000,183 -0.00(-50.00%)
Mar 08, 2024 0.0020 0 -0.00(-9.09%)
Mar 07, 2024 0.0021 0.0022 0.0020 0.0022 79,930 +0.00(+0.00%)
Mar 05, 2024 0.0022 0 +0.00(+4.76%)
Feb 29, 2024 0.0021 0 +0.00(+0.00%)
Feb 23, 2024 0.0021 0 -0.00(-16.00%)
Feb 22, 2024 0.0022 0.0025 0.0021 0.0025 59,500 +0.00(+31.58%)
Feb 21, 2024 0.0025 0.0026 0.0017 0.0019 209,683 -0.00(-34.48%)
Feb 20, 2024 0.0025 0.0029 0.0024 0.0029 101,350 +0.00(+20.83%)
Feb 16, 2024 0.0021 0.0029 0.0021 0.0024 100,100 -0.00(-27.27%)
Feb 15, 2024 0.0027 0.0033 0.0020 0.0033 80,000 +0.00(+17.86%)
Feb 14, 2024 0.0020 0.0028 0.0020 0.0028 20,378 -0.00(-3.45%)
Feb 13, 2024 0.0024 0.0030 0.0024 0.0029 551,850 -0.00(-6.45%)
Feb 12, 2024 0.0030 0.0031 0.0024 0.0031 5,000 +0.00(+24.00%)
Feb 09, 2024 0.0029 0.0031 0.0024 0.0025 20,013 -0.00(-13.79%)
Feb 07, 2024 0.0029 0 +0.00(+11.54%)
Feb 06, 2024 0.0024 0.0026 0.0024 0.0026 10,500 -0.00(-27.78%)
Feb 05, 2024 0.0036 0.0037 0.0036 0.0036 130,000 -0.00(-2.70%)
Feb 02, 2024 0.0034 0.0037 0.0026 0.0037 389,394 +0.00(+0.00%)
Feb 01, 2024 0.0030 0.0037 0.0030 0.0037 43,726 -0.00(-2.63%)
Jan 31, 2024 0.0033 0.0038 0.0024 0.0038 147,037 -0.00(-5.00%)
Jan 30, 2024 0.0038 0.0040 0.0034 0.0040 90,500 +0.00(+33.33%)
Jan 29, 2024 0.0032 0.0037 0.0030 0.0030 56,600 -0.00(-14.29%)
Jan 26, 2024 0.0036 0.0041 0.0024 0.0035 3,599,205 -0.00(-22.22%)
Jan 25, 2024 0.0022 0.0045 0.0022 0.0045 377,998 +0.00(+87.50%)
Jan 24, 2024 0.0025 0.0025 0.0020 0.0024 2,293,264 +0.00(+9.09%)
Jan 23, 2024 0.0035 0.0035 0.0022 0.0022 1,318,374 -0.00(-26.67%)
Jan 22, 2024 0.0028 0.0030 0.0028 0.0030 12,040 +0.00(+7.14%)
Jan 17, 2024 0.0028 0 -0.00(-6.67%)
Jan 11, 2024 0.0030 0 +0.00(+15.38%)
Jan 09, 2024 0.0026 0 +0.00(+0.00%)
Jan 08, 2024 0.0026 0.0027 0.0026 0.0026 323,716 -0.00(-10.34%)
Jan 05, 2024 0.0026 0.0029 0.0026 0.0029 50,169 +0.00(+3.57%)
Jan 04, 2024 0.0028 0.0028 0.0028 0.0028 9,074 +0.00(+7.69%)
Jan 02, 2024 0.0026 0 -0.00(-13.33%)
Dec 29, 2023 0.0030 0.0030 0.0027 0.0030 39,381 +0.00(+7.14%)
Dec 28, 2023 0.0029 0.0030 0.0028 0.0028 9,669 +0.00(+0.00%)
Dec 27, 2023 0.0025 0.0028 0.0025 0.0028 24,200 +0.00(+0.00%)
Dec 26, 2023 0.0029 0.0029 0.0028 0.0028 420 +0.00(+0.00%)
Dec 22, 2023 0.0026 0.0034 0.0026 0.0028 32,961 +0.00(+12.00%)
Dec 21, 2023 0.0025 0.0025 0.0025 0.0025 2,000 -0.00(-16.67%)
Dec 18, 2023 0.0030 0 +0.00(+0.00%)
Dec 15, 2023 0.0030 0.0030 0.0030 0.0030 9,000 -0.00(-14.29%)
Dec 13, 2023 0.0035 0 +0.00(+9.37%)
Dec 11, 2023 0.0032 0 -0.00(-5.88%)
Dec 07, 2023 0.0034 0 -0.00(-12.82%)
Dec 06, 2023 0.0039 0.0039 0.0039 0.0039 222 +0.00(+21.87%)
Dec 05, 2023 0.0032 0.0033 0.0032 0.0032 70,303 -0.00(-36.00%)
Dec 01, 2023 0.0050 0 +0.00(+72.41%)
Nov 30, 2023 0.0029 0.0029 0.0029 0.0029 300 -0.00(-14.71%)
Nov 29, 2023 0.0040 0.0040 0.0029 0.0034 88,888 +0.00(+0.00%)
Nov 24, 2023 0.0034 0 +0.00(+17.24%)
Nov 22, 2023 0.0030 0.0035 0.0023 0.0029 382,371 -0.00(-3.33%)
Nov 21, 2023 0.0032 0.0032 0.0030 0.0030 230,000 -0.00(-30.23%)
Nov 17, 2023 0.0043 0 +0.00(+13.16%)
Nov 16, 2023 0.0032 0.0044 0.0032 0.0038 33,437 +0.00(+18.75%)
Nov 14, 2023 0.0032 0 -0.00(-13.51%)
Nov 13, 2023 0.0033 0.0037 0.0030 0.0037 265,163 +0.00(+23.33%)
Nov 10, 2023 0.0035 0.0036 0.0030 0.0030 189,000 +0.00(+11.11%)
Nov 09, 2023 0.0035 0.0035 0.0027 0.0027 290,285 -0.00(-12.90%)
Nov 07, 2023 0.0031 0 -0.00(-11.43%)
Nov 06, 2023 0.0035 0.0035 0.0035 0.0035 38,571 +0.00(+16.67%)
Nov 03, 2023 0.0030 0.0030 0.0030 0.0030 30,000 -0.00(-14.29%)
Nov 02, 2023 0.0035 0.0035 0.0035 0.0035 9,904 +0.00(+16.67%)
Nov 01, 2023 0.0027 0.0031 0.0027 0.0030 123,902 -0.00(-16.67%)
Oct 31, 2023 0.0036 0.0036 0.0027 0.0036 28,777 +0.00(+33.33%)
Oct 27, 2023 0.0027 0 -0.00(-27.03%)
Oct 25, 2023 0.0037 0 +0.00(+12.12%)
Oct 24, 2023 0.0034 0.0040 0.0033 0.0033 166,600 -0.00(-17.50%)
Oct 23, 2023 0.0037 0.0040 0.0033 0.0040 29,859 -0.00(-4.76%)
Oct 20, 2023 0.0034 0.0042 0.0034 0.0042 200,717 +0.00(+35.48%)
Oct 19, 2023 0.0034 0.0034 0.0026 0.0031 14,081 +0.00(+14.81%)
Oct 16, 2023 0.0027 0 -0.00(-20.59%)
Oct 13, 2023 0.0034 0.0034 0.0027 0.0034 51,568 -0.00(-2.86%)
Oct 12, 2023 0.0034 0.0035 0.0027 0.0035 55,282 +0.00(+6.06%)
Oct 11, 2023 0.0032 0.0033 0.0032 0.0033 623,354 +0.00(+3.12%)
Oct 06, 2023 0.0032 0 +0.00(+0.00%)
Oct 04, 2023 0.0032 0 +0.00(+6.67%)
Oct 02, 2023 0.0030 0 -0.00(-9.09%)
Sep 29, 2023 0.0035 0.0042 0.0024 0.0033 2,932,644 -0.00(-21.43%)
Sep 28, 2023 0.0036 0.0042 0.0035 0.0042 825,760 +0.00(+0.00%)
Sep 27, 2023 0.0048 0.0048 0.0033 0.0042 3,101,814 -0.00(-12.50%)
Sep 26, 2023 0.0048 0.0048 0.0048 0.0048 100 +0.00(+2.13%)
Sep 25, 2023 0.0049 0.0047 0.0047 0.0047 306,700 -0.00(-12.96%)
Sep 22, 2023 0.0047 0.0055 0.0046 0.0054 502,271 +0.00(+20.00%)
Sep 21, 2023 0.0045 0.0045 0.0040 0.0045 72,700 -0.00(-10.00%)
Sep 20, 2023 0.0055 0.0055 0.0048 0.0050 547,502 -0.00(-3.85%)
Sep 19, 2023 0.0055 0.0060 0.0045 0.0052 1,918,000 -0.00(-24.64%)
Sep 18, 2023 0.0080 0.0095 0.0069 0.0069 259,450 -0.00(-27.37%)
Sep 15, 2023 0.0085 0.0095 0.0085 0.0095 46,432 +0.00(+20.25%)
Sep 14, 2023 0.0079 0.0079 0.0079 0.0079 5,272 +0.00(+5.33%)
Sep 13, 2023 0.0072 0.0075 0.0070 0.0075 790,222 -0.00(-7.41%)
Sep 12, 2023 0.0100 0.0102 0.0081 0.0081 1,107,564 -0.00(-22.12%)
Sep 11, 2023 0.0105 0.0166 0.0100 0.0104 4,127,172 +0.00(+4.00%)
Sep 08, 2023 0.0059 0.0133 0.0056 0.0100 4,875,760 +0.00(+69.49%)
Sep 07, 2023 0.0059 0.0059 0.0059 0.0059 22,107 +0.00(+18.00%)
Sep 05, 2023 0.0050 0 -0.00(-12.28%)
Sep 01, 2023 0.0082 0.0082 0.0052 0.0057 545,756 -0.00(-30.49%)
Aug 31, 2023 0.0087 0.0091 0.0071 0.0082 1,465,048 +0.00(+12.33%)
Aug 30, 2023 0.0036 0.0073 0.0033 0.0073 5,392,654 +0.00(+108.57%)
Aug 29, 2023 0.0035 0.0035 0.0034 0.0035 680,000 +0.00(+0.00%)
Aug 28, 2023 0.0036 0.0038 0.0035 0.0035 3,240,765 -0.00(-7.89%)
Aug 25, 2023 0.0041 0.0041 0.0038 0.0038 1,404,700 -0.00(-5.00%)
Aug 24, 2023 0.0041 0.0042 0.0040 0.0040 26,000 -0.00(-6.98%)
Aug 23, 2023 0.0046 0.0046 0.0043 0.0043 16,697 -0.00(-12.24%)
Aug 22, 2023 0.0049 0.0049 0.0049 0.0049 20,000 -0.00(-5.77%)
Aug 21, 2023 0.0048 0.0055 0.0048 0.0052 3,772,468 +0.00(+13.04%)
Aug 18, 2023 0.0043 0.0046 0.0043 0.0046 51,002 -0.00(-8.00%)
Aug 17, 2023 0.0050 0.0050 0.0050 0.0050 2,238 +0.00(+0.00%)
Aug 15, 2023 0.0050 0 +0.00(+16.28%)
Aug 14, 2023 0.0050 0.0050 0.0043 0.0043 149,060 -0.00(-21.82%)
Aug 11, 2023 0.0060 0.0060 0.0051 0.0055 373,659 -0.00(-16.67%)
Aug 09, 2023 0.0066 0 +0.00(+10.00%)
Aug 08, 2023 0.0065 0.0065 0.0060 0.0060 470,000 -0.00(-11.76%)
Aug 07, 2023 0.0062 0.0068 0.0062 0.0068 16,205 -0.00(-1.45%)
Aug 04, 2023 0.0055 0.0069 0.0055 0.0069 2,398,275 +0.00(+27.78%)
Aug 03, 2023 0.0054 0.0054 0.0050 0.0054 668,258 +0.00(+0.00%)
Aug 02, 2023 0.0054 0.0054 0.0054 0.0054 222,222 -0.00(-1.82%)
Aug 01, 2023 0.0061 0.0065 0.0055 0.0055 70,000 -0.00(-16.67%)
Jul 31, 2023 0.0062 0.0066 0.0055 0.0066 167,956 -0.00(-17.50%)
Jul 28, 2023 0.0089 0.0093 0.0060 0.0080 1,115,454 -0.00(-5.88%)
Jul 27, 2023 0.0072 0.0090 0.0065 0.0085 1,400,154 +0.00(+4.94%)
Jul 26, 2023 0.0084 0.0084 0.0072 0.0081 93,998 -0.00(-10.00%)
Jul 25, 2023 0.0125 0.0125 0.0074 0.0090 3,303,775 -0.00(-28.00%)
Jul 24, 2023 0.0175 0.0175 0.0125 0.0125 939,073 -0.01(-30.17%)
Jul 21, 2023 0.0124 0.0225 0.0124 0.0179 2,414,577 +0.00(+33.58%)
Jul 20, 2023 0.0115 0.0139 0.0092 0.0134 477,792 -0.00(-3.60%)
Jul 19, 2023 0.0175 0.0180 0.0121 0.0139 574,658 -0.01(-36.82%)
Jul 18, 2023 0.0220 0.0220 0.0220 0.0220 5,000 +0.00(+0.00%)
Jul 14, 2023 0.0220 0 +0.00(+6.80%)
Jul 13, 2023 0.0342 0.0350 0.0205 0.0206 295,735 -0.03(-56.17%)
Jul 12, 2023 0.0470 0.0470 0.0381 0.0470 200 +0.01(+23.68%)
Jul 11, 2023 0.0402 0.0441 0.0380 0.0380 49,900 -0.01(-24.00%)
Jul 07, 2023 0.0500 0 -0.01(-9.91%)
Jun 30, 2023 0.0555 0 -0.00(-7.35%)
Jun 29, 2023 0.0600 0.0600 0.0428 0.0599 21,901 -0.01(-7.85%)
Jun 28, 2023 0.0650 0.0650 0.0650 0.0650 37,850 -0.00(-2.99%)
Jun 27, 2023 0.0670 0.0670 0.0670 0.0670 3,703 -0.00(-0.74%)
Jun 26, 2023 0.0675 0.0675 0.0675 0.0675 10,050 +0.01(+8.87%)
Jun 23, 2023 0.0648 0.0648 0.0620 0.0620 40,876 -0.01(-11.43%)
Jun 22, 2023 0.0750 0.0790 0.0680 0.0700 514,128 -0.01(-12.17%)
Jun 21, 2023 0.0784 0.0798 0.0770 0.0797 124,444 +0.00(+6.27%)
Jun 20, 2023 0.0750 0.0850 0.0750 0.0750 712,448 -0.01(-6.25%)
Jun 16, 2023 0.0800 0.0900 0.0763 0.0800 418,500 +0.01(+11.11%)
Jun 13, 2023 0.0720 0 -0.01(-10.00%)
Jun 12, 2023 0.1100 0.1150 0.0800 0.0800 408,034 -0.03(-24.74%)
Jun 09, 2023 0.0849 0.1375 0.0777 0.1063 336,571 +0.02(+25.06%)
Jun 08, 2023 0.0730 0.0887 0.0730 0.0850 26,000 -0.00(-5.24%)
Jun 07, 2023 0.0990 0.1000 0.0800 0.0897 42,344 -0.03(-24.94%)
Jun 06, 2023 0.1899 0.1899 0.0801 0.1195 437,290 -0.07(-37.11%)
Jun 05, 2023 0.2000 0.2000 0.1800 0.1900 52,085 -0.01(-5.00%)
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.