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

Bloomios Inc (OP: BLMS )

0.0011 +0.0005 (+83.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
May 31, 2023 0.2000 0 +0.05(+30.89%)
May 30, 2023 0.1900 0.1900 0.1528 0.1528 63,770 -0.03(-15.11%)
May 26, 2023 0.2100 0.2100 0.1800 0.1800 33,061 -0.02(-10.00%)
May 25, 2023 0.2510 0.2950 0.2000 0.2000 36,600 -0.13(-39.39%)
May 24, 2023 0.3300 0.3750 0.2800 0.3300 67,073 -0.15(-31.25%)
May 23, 2023 0.4800 0.4800 0.4800 0.4800 1,376 +0.05(+12.94%)
May 22, 2023 0.4250 0.4250 0.4250 0.4250 5,000 -0.03(-5.56%)
May 19, 2023 0.5000 0.5500 0.4500 0.4500 22,000 -0.10(-18.18%)
May 11, 2023 0.5500 0 -0.10(-15.36%)
May 10, 2023 0.7000 0.7000 0.6498 0.6498 4,577 -0.08(-10.99%)
May 02, 2023 0.7300 0 +0.03(+4.29%)
May 01, 2023 0.7500 0.7501 0.7000 0.7000 7,000 -0.10(-12.50%)
Apr 24, 2023 0.8000 0 +0.00(+0.00%)
Apr 21, 2023 0.8400 0.8400 0.8000 0.8000 1,590 -0.01(-1.23%)
Apr 20, 2023 0.8200 0.8200 0.8100 0.8100 4,200 -0.01(-1.22%)
Apr 19, 2023 0.8400 0.8400 0.8200 0.8200 4,222 -0.01(-1.20%)
Apr 18, 2023 0.8400 0.8400 0.8300 0.8300 9,444 -0.02(-2.35%)
Apr 17, 2023 0.8500 0.8500 0.8500 0.8500 1,976 +0.00(+0.00%)
Apr 12, 2023 0.8500 0 +0.00(+0.00%)
Apr 11, 2023 0.8500 0.8500 0.8500 0.8500 9,432 -0.10(-10.53%)
Apr 10, 2023 0.9500 0.9500 0.9500 0.9500 1,000 +0.16(+20.25%)
Apr 04, 2023 0.7900 0 -0.02(-2.47%)
Apr 03, 2023 0.8100 0.8100 0.8100 0.8100 12,000 +0.00(+0.00%)
Mar 31, 2023 0.8500 0.8500 0.8100 0.8100 16,468 -0.07(-7.95%)
Mar 30, 2023 0.9000 0.9000 0.8800 0.8800 3,399 -0.02(-2.22%)
Mar 29, 2023 0.9000 0.9000 0.9000 0.9000 15,033 +0.00(+0.00%)
Mar 28, 2023 0.9000 0.9000 0.9000 0.9000 3,111 +0.00(+0.00%)
Mar 27, 2023 0.9200 0.9200 0.9000 0.9000 5,100 -0.05(-5.26%)
Mar 21, 2023 0.9500 0 +0.00(+0.00%)
Mar 17, 2023 0.9500 0 -0.01(-1.04%)
Mar 16, 2023 0.9600 0.9600 0.9600 0.9600 1,900 -0.04(-4.00%)
Mar 10, 2023 1.000 0 +0.10(+11.11%)
Mar 09, 2023 0.9500 0.9500 0.9000 0.9000 2,000 -0.10(-10.00%)
Mar 07, 2023 1.000 0 +0.00(+0.00%)
Mar 06, 2023 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
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.