Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BloomZ Inc. - Ordinary Shares (NQ: BLMZ )

0.7250 -0.0090 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 0.7170 0.7535 0.7100 0.7250 25,041 -0.01(-1.23%)
Oct 03, 2024 0.7390 0.7776 0.7010 0.7340 45,677 +0.03(+4.56%)
Oct 02, 2024 0.7200 0.7630 0.6900 0.7020 86,295 -0.03(-3.97%)
Oct 01, 2024 0.8571 0.9039 0.7222 0.7310 121,238 -0.14(-15.86%)
Sep 30, 2024 0.8600 0.9090 0.8280 0.8688 46,294 +0.02(+2.19%)
Sep 27, 2024 0.9153 0.9800 0.8300 0.8502 131,530 -0.06(-6.57%)
Sep 26, 2024 0.9400 1.000 0.9000 0.9100 174,705 +0.03(+2.82%)
Sep 25, 2024 0.9100 0.9308 0.8700 0.8850 91,934 -0.01(-1.45%)
Sep 24, 2024 0.8982 0.9443 0.8800 0.8980 67,911 +0.00(+0.01%)
Sep 23, 2024 0.9700 0.9677 0.8700 0.8979 210,171 -0.14(-13.66%)
Sep 20, 2024 1.020 1.130 0.9100 1.040 225,548 +0.01(+0.97%)
Sep 19, 2024 1.260 1.300 0.8602 1.030 802,365 -0.34(-24.82%)
Sep 18, 2024 1.640 1.665 1.280 1.370 349,795 -0.25(-15.43%)
Sep 17, 2024 1.730 1.730 1.580 1.620 277,741 -0.11(-6.36%)
Sep 16, 2024 1.870 1.950 1.600 1.730 503,813 -0.19(-9.90%)
Sep 13, 2024 1.740 2.000 1.670 1.920 583,314 +0.13(+7.26%)
Sep 12, 2024 1.720 1.950 1.700 1.790 1,223,970 +0.02(+1.13%)
Sep 11, 2024 2.250 2.250 1.660 1.770 3,295,396 -0.44(-19.91%)
Sep 10, 2024 3.050 3.360 2.050 2.210 44,684,520 -0.09(-3.91%)
Sep 09, 2024 2.150 2.690 1.930 2.300 58,736,956 +0.53(+29.94%)
Sep 06, 2024 1.420 2.800 1.330 1.770 145,444,752 +0.96(+119.06%)
Sep 05, 2024 0.9200 0.9200 0.7007 0.8080 3,596,254 -0.06(-6.59%)
Sep 04, 2024 0.8300 0.9027 0.8260 0.8650 33,681 +0.01(+1.59%)
Sep 03, 2024 1.010 1.020 0.8500 0.8515 139,354 -0.16(-15.70%)
Aug 30, 2024 1.004 1.070 0.9600 1.010 46,961 -0.04(-3.80%)
Aug 29, 2024 0.9300 1.100 0.8800 1.050 102,907 +0.13(+14.19%)
Aug 28, 2024 0.9800 1.040 0.8390 0.9195 131,880 -0.14(-13.25%)
Aug 27, 2024 1.170 1.190 0.9629 1.060 134,806 -0.09(-7.83%)
Aug 26, 2024 1.400 1.450 1.150 1.150 125,749 -0.29(-20.14%)
Aug 23, 2024 1.250 1.440 1.230 1.440 125,759 +0.16(+12.50%)
Aug 22, 2024 1.200 1.325 1.150 1.280 130,900 +0.12(+10.34%)
Aug 21, 2024 1.110 1.200 1.100 1.160 78,416 -0.03(-2.34%)
Aug 20, 2024 1.200 1.250 1.140 1.188 78,589 +0.01(+0.76%)
Aug 19, 2024 1.170 1.220 1.075 1.179 144,080 +0.02(+1.62%)
Aug 16, 2024 1.210 1.220 1.110 1.160 86,127 -0.04(-3.33%)
Aug 15, 2024 1.280 1.280 1.171 1.200 40,935 -0.03(-2.45%)
Aug 14, 2024 1.280 1.340 1.230 1.230 73,008 -0.08(-6.38%)
Aug 13, 2024 1.280 1.400 1.210 1.314 67,603 +0.06(+5.11%)
Aug 12, 2024 1.270 1.500 1.230 1.250 76,637 -0.03(-2.04%)
Aug 09, 2024 1.220 1.290 1.200 1.276 32,741 +0.02(+1.27%)
Aug 08, 2024 1.340 1.400 1.220 1.260 63,101 -0.06(-4.55%)
Aug 07, 2024 1.240 1.390 1.200 1.320 125,878 +0.03(+2.33%)
Aug 06, 2024 1.370 1.370 1.230 1.290 107,295 -0.08(-5.84%)
Aug 05, 2024 1.350 1.500 1.280 1.370 457,902 -0.41(-23.03%)
Aug 02, 2024 1.460 1.790 1.380 1.780 591,393 +0.26(+17.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.