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

BloomZ Inc. - Ordinary Shares (NQ:BLMZ)

0.1489 -0.0058 (-3.75%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jul 7, 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 (%)
Jul 03, 2025 0.1600 0.1600 0.1514 0.1547 521,733 -0.00(-1.84%)
Jul 02, 2025 0.1400 0.1600 0.1400 0.1576 2,353,460 +0.01(+4.72%)
Jul 01, 2025 0.1495 0.1550 0.1465 0.1505 1,057,624 -0.01(-5.29%)
Jun 30, 2025 0.1503 0.1598 0.1503 0.1589 2,050,819 +0.00(+1.86%)
Jun 27, 2025 0.1540 0.1600 0.1521 0.1560 1,216,414 -0.00(-2.32%)
Jun 26, 2025 0.1600 0.1654 0.1544 0.1597 1,892,247 +0.00(+1.40%)
Jun 25, 2025 0.1660 0.1660 0.1571 0.1575 1,538,671 -0.00(-2.17%)
Jun 24, 2025 0.1643 0.1674 0.1561 0.1610 2,372,978 -0.01(-3.01%)
Jun 23, 2025 0.1538 0.1693 0.1507 0.1660 3,859,676 +0.01(+5.93%)
Jun 20, 2025 0.1600 0.1640 0.1451 0.1567 27,765,848 +0.00(+0.45%)
Jun 18, 2025 0.1571 0.1680 0.1479 0.1560 3,941,093 +0.01(+5.26%)
Jun 17, 2025 0.1450 0.1522 0.1431 0.1482 1,253,752 -0.00(-2.18%)
Jun 16, 2025 0.1589 0.1589 0.1465 0.1515 1,387,112 -0.00(-2.88%)
Jun 13, 2025 0.1567 0.1568 0.1422 0.1560 3,036,533 -0.00(-1.89%)
Jun 12, 2025 0.1660 0.1660 0.1551 0.1590 2,957,601 -0.01(-4.79%)
Jun 11, 2025 0.1627 0.1753 0.1627 0.1670 3,664,031 -0.01(-4.57%)
Jun 10, 2025 0.1600 0.1805 0.1600 0.1750 7,631,072 +0.01(+4.17%)
Jun 09, 2025 0.1680 0.1725 0.1590 0.1680 3,343,710 +0.01(+3.70%)
Jun 06, 2025 0.1636 0.1672 0.1590 0.1620 5,545,999 -0.01(-7.38%)
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 16,396,566 -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%)
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.