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

BloomZ Inc. - Ordinary Shares (NQ: BLMZ )

0.2550 +0.0080 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 0.2600 0.2665 0.2351 0.2470 300,312 -0.00(-0.20%)
Mar 07, 2025 0.2424 0.2695 0.2200 0.2475 404,187 -0.00(-0.96%)
Mar 06, 2025 0.2800 0.2870 0.2245 0.2499 737,339 -0.02(-5.77%)
Mar 05, 2025 0.2625 0.2870 0.2625 0.2652 291,032 -0.01(-2.00%)
Mar 04, 2025 0.2800 0.2980 0.2514 0.2706 496,946 -0.02(-7.39%)
Mar 03, 2025 0.3501 0.3620 0.2922 0.2922 656,546 -0.08(-21.56%)
Feb 28, 2025 0.3300 0.3899 0.3002 0.3725 1,944,132 +0.03(+9.56%)
Feb 27, 2025 0.3633 0.3765 0.3200 0.3400 5,051,916 -0.02(-5.50%)
Feb 26, 2025 0.3800 0.4100 0.3546 0.3598 7,088,692 -0.03(-8.68%)
Feb 25, 2025 0.4100 0.4100 0.3800 0.3940 74,717 -0.00(-0.33%)
Feb 24, 2025 0.4008 0.4106 0.3900 0.3953 100,038 -0.01(-2.78%)
Feb 21, 2025 0.4000 0.4180 0.3805 0.4066 208,180 +0.01(+1.65%)
Feb 20, 2025 0.3856 0.4049 0.3800 0.4000 101,153 -0.01(-1.23%)
Feb 19, 2025 0.3991 0.4100 0.3752 0.4050 91,801 +0.02(+3.85%)
Feb 18, 2025 0.4011 0.4100 0.3754 0.3900 80,391 -0.01(-1.52%)
Feb 14, 2025 0.4180 0.4180 0.3770 0.3960 42,357 -0.00(-0.73%)
Feb 13, 2025 0.3700 0.4100 0.3715 0.3989 156,650 +0.02(+4.15%)
Feb 12, 2025 0.3900 0.3900 0.3551 0.3830 150,764 +0.01(+3.29%)
Feb 11, 2025 0.3518 0.3708 0.3510 0.3708 116,400 -0.00(-0.59%)
Feb 10, 2025 0.3800 0.3887 0.3640 0.3730 96,791 +0.01(+2.75%)
Feb 07, 2025 0.3620 0.3733 0.3620 0.3630 60,154 -0.01(-2.76%)
Feb 06, 2025 0.3628 0.3990 0.3618 0.3733 60,830 +0.01(+3.84%)
Feb 05, 2025 0.3801 0.4048 0.3595 0.3595 68,416 -0.04(-9.54%)
Feb 04, 2025 0.3630 0.4045 0.3600 0.3974 39,955 +0.03(+7.70%)
Feb 03, 2025 0.3800 0.3906 0.3610 0.3690 89,177 -0.00(-0.54%)
Jan 31, 2025 0.3800 0.3905 0.3600 0.3710 74,276 -0.02(-5.02%)
Jan 30, 2025 0.3800 0.3949 0.3288 0.3906 486,060 -0.01(-1.46%)
Jan 29, 2025 0.4000 0.4194 0.3750 0.3964 473,350 -0.00(-0.65%)
Jan 28, 2025 0.4870 0.4870 0.3705 0.3990 442,388 -0.07(-15.11%)
Jan 27, 2025 0.4651 0.4883 0.4650 0.4700 100,534 +0.00(+0.00%)
Jan 24, 2025 0.4900 0.5000 0.4600 0.4700 206,491 -0.01(-2.69%)
Jan 23, 2025 0.4700 0.5000 0.4600 0.4830 165,403 +0.01(+2.99%)
Jan 22, 2025 0.5100 0.5100 0.4547 0.4690 267,533 -0.03(-6.01%)
Jan 21, 2025 0.5112 0.5199 0.4806 0.4990 171,218 -0.02(-4.04%)
Jan 17, 2025 0.4900 0.5200 0.4900 0.5200 91,164 +0.02(+4.02%)
Jan 16, 2025 0.5022 0.5200 0.4852 0.4999 92,418 -0.00(-0.10%)
Jan 15, 2025 0.5110 0.5307 0.4901 0.5004 118,803 -0.02(-4.50%)
Jan 14, 2025 0.5400 0.5900 0.4857 0.5240 86,814 -0.03(-4.90%)
Jan 13, 2025 0.5734 0.6190 0.5215 0.5510 186,405 -0.04(-6.45%)
Jan 10, 2025 0.5727 0.6181 0.5580 0.5890 113,043 +0.01(+1.53%)
Jan 08, 2025 0.6000 0.6260 0.5580 0.5801 189,186 -0.00(-0.17%)
Jan 07, 2025 0.5930 0.6106 0.5750 0.5811 135,106 -0.02(-3.95%)
Jan 06, 2025 0.6960 0.7050 0.5978 0.6050 444,032 -0.09(-13.42%)
Jan 03, 2025 0.6018 0.7099 0.5910 0.6988 756,051 +0.10(+17.45%)
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.