BloomZ Inc (BLMZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0652 | -10.9267638679 | 0.5967 | 0.639 | 0.4799 | 129903 | 0.53958574 | CS |
| 4 | -0.0285 | -5.08928571429 | 0.56 | 0.737 | 0.4799 | 154397 | 0.59465005 | CS |
| 12 | -0.3785 | -41.5934065934 | 0.91 | 1.55 | 0.4799 | 1817189 | 1.27369624 | CS |
| 26 | -3.2685 | -86.0131578947 | 3.8 | 4.3 | 0.4799 | 3741552 | 1.80334042 | CS |
| 52 | -3.2685 | -86.0131578947 | 3.8 | 4.3 | 0.4799 | 3741552 | 1.80334042 | CS |
| 156 | -3.2685 | -86.0131578947 | 3.8 | 4.3 | 0.4799 | 3741552 | 1.80334042 | CS |
| 260 | -3.2685 | -86.0131578947 | 3.8 | 4.3 | 0.4799 | 3741552 | 1.80334042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 0.4901 | -0.041 | -7.72 | 0.5618 | 0.59 | 0.48 | 330566 |
| 1734478500 | 0.5311 | -0.0181 | -3.30 | 0.5051 | 0.5598999 | 0.5051 | 90329 |
| 1734392100 | 0.5492 | 0.0353 | 6.87 | 0.5199 | 0.5692 | 0.5 | 109014 |
| 1734132900 | 0.5139 | -0.0562 | -9.86 | 0.5875 | 0.59 | 0.5111 | 235524 |
| 1734046500 | 0.5701 | 0.0061001 | 1.08 | 0.5921999 | 0.5996 | 0.55 | 96215 |
| 1733960100 | 0.5639999 | -0.0148 | -2.56 | 0.5967 | 0.61 | 0.5595 | 117028 |
| 1733873700 | 0.5788 | -0.0112 | -1.90 | 0.5719999 | 0.598 | 0.5602 | 61329 |
| 1733787300 | 0.59 | -0.014 | -2.32 | 0.62 | 0.62 | 0.56 | 216985 |
| 1733528100 | 0.604 | -0.016 | -2.58 | 0.6198 | 0.62 | 0.5518 | 116749 |
| 1733441700 | 0.62 | 0.0022 | 0.36 | 0.63 | 0.63 | 0.601 | 53609 |
| 1733355300 | 0.6178 | -0.0182 | -2.86 | 0.6232 | 0.6499 | 0.6 | 92095 |
| 1733268900 | 0.636 | -0.0378 | -5.61 | 0.65 | 0.6879999 | 0.62 | 135046 |
| 1733182500 | 0.6738 | 0.0548 | 8.85 | 0.601 | 0.6879999 | 0.6 | 352940 |
| 1732917840 | 0.619 | 0.005 | 0.81 | 0.61 | 0.6201 | 0.575 | 59161 |
| 1732750500 | 0.614 | -0.031 | -4.81 | 0.6103 | 0.6201 | 0.6 | 110862 |
| 1732664100 | 0.645 | -0.0327 | -4.83 | 0.6552 | 0.7108 | 0.636 | 106138 |
| 1732577700 | 0.6777 | 0.1167 | 20.80 | 0.558382 | 0.6785 | 0.558382 | 176249 |
| 1732318500 | 0.561 | -0.0047 | -0.83 | 0.5556 | 0.583 | 0.5323 | 47521 |
| 1732232100 | 0.5657 | -0.0233 | -3.96 | 0.5699999 | 0.61 | 0.5303 | 701197 |
| 1732145700 | 0.589 | 0.031 | 5.56 | 0.56 | 0.5895 | 0.56 | 137975 |
| 1732059300 | 0.558 | -0.046 | -7.62 | 0.6098 | 0.6099 | 0.5 | 341512 |
| 1731972900 | 0.604 | -0.026 | -4.13 | 0.638699 | 0.653501 | 0.6 | 238997 |
| 1731713700 | 0.63 | -0.0658 | -9.46 | 0.602 | 0.6856 | 0.5837 | 186060 |
| 1731627300 | 0.6958 | -0.0512 | -6.85 | 0.7448 | 0.748 | 0.6721 | 835953 |
| 1731540900 | 0.747 | -0.053 | -6.63 | 0.8036 | 0.8075 | 0.713 | 213752 |
| 1731454500 | 0.8 | 0.032 | 4.17 | 0.799 | 0.8 | 0.7221999 | 90263 |
| 1731368100 | 0.768 | -0.105 | -12.03 | 0.8773 | 0.8773 | 0.701 | 183856 |
| 1731108900 | 0.873 | 0.013 | 1.51 | 0.85 | 0.8793 | 0.806001 | 74484 |
| 1731022500 | 0.86 | -0.02 | -2.27 | 0.8601 | 0.9162 | 0.83 | 59516 |
| 1730936100 | 0.88 | -0.024 | -2.65 | 0.9195 | 0.9195 | 0.87 | 123976 |
| 1730849700 | 0.904 | 0.0497 | 5.82 | 0.830001 | 0.92 | 0.83 | 44242 |
| 1730763300 | 0.8543 | -0.0057 | -0.66 | 0.89 | 0.89 | 0.8178 | 56021 |
| 1730500500 | 0.86 | 0 | 0.00 | 0.8501 | 0.869 | 0.8211 | 34994 |
| 1730414100 | 0.86 | 0.03 | 3.61 | 0.87 | 0.87 | 0.8 | 197510 |
| 1730327700 | 0.83 | 0.006 | 0.73 | 0.802 | 0.8494 | 0.7502 | 91266 |
| 1730241300 | 0.824 | -0.026 | -3.06 | 0.811 | 0.84 | 0.78 | 122286 |
| 1730154900 | 0.85 | -0.029 | -3.30 | 0.8612 | 0.9 | 0.7823 | 173289 |
| 1729895700 | 0.879 | 0.019 | 2.21 | 0.86 | 0.93945 | 0.86 | 135033 |
| 1729809300 | 0.86 | 0.0099 | 1.16 | 0.88 | 0.89 | 0.8501 | 30643 |
| 1729722900 | 0.8501 | -0.022 | -2.52 | 0.835 | 0.879 | 0.81 | 68199 |
| 1729636500 | 0.8721 | -0.0899 | -9.35 | 0.954 | 0.97 | 0.8612 | 154391 |
| 1729550100 | 0.962 | -0.008 | -0.82 | 0.98 | 1.04 | 0.91 | 231877 |
| 1729290900 | 0.97 | -0.09 | -8.49 | 1.01 | 1.0573999 | 0.95 | 205279 |
| 1729204500 | 1.06 | 0 | 0.00 | 1.08 | 1.1 | 1.01 | 273202 |
| 1729118100 | 1.06 | -0.22 | -17.19 | 1.24 | 1.3 | 1.02 | 631350 |
| 1729031700 | 1.28 | -0.03 | -2.29 | 1.26 | 1.3899999 | 1.26 | 502481 |
| 1728945300 | 1.31 | -0.18 | -12.08 | 1.34 | 1.42 | 1.21 | 884555 |
| 1728686100 | 1.49 | 0.15 | 11.19 | 1.48 | 1.52 | 1.22 | 11481670 |
| 1728599700 | 1.34 | 0.62 | 87.36 | 1.4 | 1.55 | 1.1299999 | 69438319 |
| 1728513300 | 0.7151999 | -0.0198 | -2.69 | 0.7338 | 0.749 | 0.6899999 | 5348879 |
| 1728426900 | 0.735 | 0.051 | 7.46 | 0.72 | 0.75 | 0.683 | 446954 |
| 1728340500 | 0.684 | -0.041 | -5.66 | 0.75 | 0.75 | 0.6801 | 268881 |
| 1728081300 | 0.725 | -0.009 | -1.23 | 0.7171999 | 0.7534999 | 0.71 | 23221 |
| 1727994900 | 0.734 | 0.032 | 4.56 | 0.7101 | 0.7776 | 0.701 | 44935 |
| 1727908500 | 0.702 | -0.029 | -3.97 | 0.75 | 0.763 | 0.6899999 | 83403 |
| 1727822100 | 0.731 | -0.1378 | -15.86 | 0.8571 | 0.9039 | 0.7221999 | 108465 |
| 1727735520 | 0.8688 | 0.0186 | 2.19 | 0.86 | 0.909 | 0.828 | 39374 |
| 1727476500 | 0.8502 | -0.0598 | -6.57 | 0.9153 | 0.98 | 0.83 | 129127 |
| 1727390100 | 0.91 | 0.025 | 2.82 | 0.94 | 1 | 0.9 | 174705 |
| 1727303700 | 0.885 | -0.013 | -1.45 | 0.91 | 0.9308 | 0.87 | 91934 |
| 1727217300 | 0.898 | 0.0001 | 0.01 | 0.8982 | 0.944266 | 0.88 | 67911 |
| 1727130900 | 0.8979 | -0.1421 | -13.66 | 0.9672 | 0.9677 | 0.87 | 210166 |
| 1726871700 | 1.04 | 0.01 | 0.97 | 1.02 | 1.1299999 | 0.91 | 223640 |
| 1726785300 | 1.03 | -0.34 | -24.82 | 1.23 | 1.23 | 0.8602 | 793620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
