Bloomios, Inc. (BLMS)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0009

0.0000

(0.00%)

At close: 10:34AM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0008	0.0009	0.0008	0.0009	0.0009	410,000
30 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
29 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
26 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
25 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
24 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
23 Apr 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,030,000
22 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
19 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	40,000
18 Apr 2024	0.0013	0.0013	0.0012	0.0013	0.0013	670,000
17 Apr 2024	0.0012	0.0013	0.0010	0.0013	0.0013	180,000
16 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	24,485
15 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	230
12 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
11 Apr 2024	0.0006	0.0025	0.0006	0.0015	0.0015	10,730,650
10 Apr 2024	0.0005	0.0005	0.0005	0.0005	0.0005	10,000
09 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
08 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
05 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
04 Apr 2024	0.0006	0.0006	0.0006	0.0006	0.0006	314,153
03 Apr 2024	0.0007	0.0007	0.0004	0.0006	0.0006	440,000
02 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	40,000
01 Apr 2024	0.0010	0.0010	0.0009	0.0009	0.0009	168,000
28 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
27 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
26 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
25 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
22 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	800,050
21 Mar 2024	0.0009	0.0009	0.0009	0.0009	0.0009	10,000
20 Mar 2024	0.0009	0.0009	0.0007	0.0009	0.0009	297,200
19 Mar 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
18 Mar 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
15 Mar 2024	0.0009	0.0009	0.0009	0.0009	0.0009	14,900
14 Mar 2024	0.0010	0.0010	0.0009	0.0009	0.0009	250,100
13 Mar 2024	0.0010	0.0012	0.0010	0.0010	0.0010	115,000
12 Mar 2024	0.0017	0.0017	0.0007	0.0010	0.0010	7,000,183
11 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Mar 2024	0.0021	0.0021	0.0020	0.0020	0.0020	253,000
07 Mar 2024	0.0021	0.0022	0.0020	0.0022	0.0022	79,930
06 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
05 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	10,000
04 Mar 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
01 Mar 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
29 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	170,000
28 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
27 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
26 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
23 Feb 2024	0.0023	0.0024	0.0020	0.0021	0.0021	1,115,185
22 Feb 2024	0.0024	0.0025	0.0021	0.0025	0.0025	59,500
21 Feb 2024	0.0025	0.0026	0.0017	0.0019	0.0019	209,683
20 Feb 2024	0.0024	0.0029	0.0024	0.0029	0.0029	101,350
16 Feb 2024	0.0021	0.0029	0.0021	0.0024	0.0024	100,100
15 Feb 2024	0.0026	0.0033	0.0020	0.0033	0.0033	80,000
14 Feb 2024	0.0020	0.0028	0.0020	0.0028	0.0028	20,378
13 Feb 2024	0.0024	0.0030	0.0024	0.0029	0.0029	551,850
12 Feb 2024	0.0030	0.0031	0.0024	0.0031	0.0031	5,000
09 Feb 2024	0.0029	0.0030	0.0024	0.0025	0.0025	20,013
08 Feb 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
07 Feb 2024	0.0026	0.0033	0.0025	0.0029	0.0029	63,821
06 Feb 2024	0.0024	0.0026	0.0024	0.0026	0.0026	10,500
05 Feb 2024	0.0036	0.0037	0.0036	0.0036	0.0036	130,000
02 Feb 2024	0.0033	0.0037	0.0026	0.0037	0.0037	389,394
01 Feb 2024	0.0030	0.0037	0.0030	0.0037	0.0037	43,726
31 Jan 2024	0.0033	0.0038	0.0024	0.0038	0.0038	147,037
30 Jan 2024	0.0038	0.0040	0.0034	0.0040	0.0040	90,500
29 Jan 2024	0.0032	0.0037	0.0030	0.0030	0.0030	56,600
26 Jan 2024	0.0036	0.0041	0.0024	0.0035	0.0035	3,599,205
25 Jan 2024	0.0027	0.0045	0.0022	0.0045	0.0045	377,998
24 Jan 2024	0.0025	0.0025	0.0020	0.0024	0.0024	2,293,264
23 Jan 2024	0.0034	0.0034	0.0022	0.0022	0.0022	1,318,374
22 Jan 2024	0.0028	0.0030	0.0028	0.0030	0.0030	12,040
19 Jan 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
18 Jan 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
17 Jan 2024	0.0028	0.0028	0.0028	0.0028	0.0028	10,000
16 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Jan 2024	0.0025	0.0030	0.0025	0.0030	0.0030	24,200
10 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
09 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	105,359
08 Jan 2024	0.0026	0.0027	0.0026	0.0026	0.0026	323,716
05 Jan 2024	0.0026	0.0029	0.0026	0.0029	0.0029	50,169
04 Jan 2024	0.0028	0.0028	0.0028	0.0028	0.0028	9,074
03 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
02 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	36,999
29 Dec 2023	0.0030	0.0030	0.0027	0.0030	0.0030	39,381
28 Dec 2023	0.0029	0.0030	0.0028	0.0028	0.0028	9,669
27 Dec 2023	0.0025	0.0028	0.0025	0.0028	0.0028	24,200
26 Dec 2023	0.0029	0.0029	0.0027	0.0027	0.0027	420
22 Dec 2023	0.0026	0.0034	0.0026	0.0028	0.0028	32,961
21 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	2,000
20 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Dec 2023	0.0026	0.0030	0.0025	0.0030	0.0030	175,652
15 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	9,000
14 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
13 Dec 2023	0.0030	0.0035	0.0029	0.0035	0.0035	41,703
12 Dec 2023	0.0032	0.0032	0.0032	0.0032	0.0032	-
11 Dec 2023	0.0033	0.0033	0.0032	0.0032	0.0032	120,308
08 Dec 2023	0.0034	0.0034	0.0034	0.0034	0.0034	-
07 Dec 2023	0.0036	0.0036	0.0034	0.0034	0.0034	39,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6573+0.0002(+0.02%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.19+0.24(+0.30%)

GOLD2,312.60+3.00(+0.13%)

Bitcoin AUD90,179.68+2,076.79(+2.36%)

Bloomios, Inc. (BLMS)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6573
+0.0002(+0.02%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.19
+0.24(+0.30%)

GOLD
2,312.60
+3.00(+0.13%)

Bitcoin AUD
90,179.68
+2,076.79(+2.36%)