Dark

BLMS
BLOOMIOS INC
stock OTC

Inactive

Aug 1, 2024

0.000100USD-66.667%(-0.000200)1,290,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	0.000100	0.000100	0.000100	0.000100	-66.667%	1,290,000	0.000%
2024-07-16	0.000300	0.000300	0.000300	0.000300	0.000%	760,000	-66.667%
2024-07-15	0.000400	0.000400	0.000300	0.000300	-45.455%	974,100	-66.667%
2024-07-12	0.001000	0.001000	0.000400	0.000550	-65.625%	3,851,000	-81.818%
2024-07-05	0.001600	0.001600	0.001600	0.001600	-11.111%	144,601	-93.750%
2024-07-03	0.001500	0.001800	0.001350	0.001800	+44.000%	3,434,799	-94.444%
2024-07-02	0.000700	0.001250	0.000700	0.001250	+78.571%	1,911,900	-92.000%
2024-07-01	0.000700	0.000700	0.000700	0.000700	-30.000%	560,000	-85.714%
2024-06-28	0.001000	0.001000	0.001000	0.001000	-16.667%	512,500	-90.000%
2024-06-27	0.001500	0.001500	0.001000	0.001200	+33.333%	1,087,499	-91.667%
2024-06-18	0.001200	0.001200	0.000900	0.000900	-25.000%	149,999	-88.889%
2024-06-12	0.001400	0.001400	0.001200	0.001200	+33.333%	150,000	-91.667%
2024-06-11	0.001600	0.001600	0.000800	0.000900	-35.714%	799,945	-88.889%
2024-06-10	0.001600	0.001700	0.000700	0.001400	-30.000%	2,322,185	-92.857%
2024-06-05	0.001800	0.002000	0.001800	0.002000	-9.091%	310,000	-95.000%
2024-06-04	0.002500	0.002500	0.002050	0.002200	+10.000%	141,818	-95.455%
2024-06-03	0.002000	0.003000	0.002000	0.002000	+5.263%	992,512	-95.000%
2024-05-31	0.001900	0.002000	0.001800	0.001900	+11.765%	2,238,080	-94.737%
2024-05-30	0.001700	0.001700	0.001700	0.001700	0.000%	200,000	-94.118%
2024-05-29	0.001700	0.001700	0.001300	0.001700	0.000%	233,992	-94.118%
2024-05-28	0.000900	0.001700	0.000650	0.001700	+54.545%	2,206,160	-94.118%
2024-05-24	0.000700	0.001100	0.000200	0.001100	+83.333%	100,000	-90.909%
2024-05-21	0.000600	0.000600	0.000600	0.000600	+100.000%	200,000	-83.333%
2024-05-16	0.000600	0.000600	0.000300	0.000300	-50.000%	49,600	-66.667%
2024-05-13	0.000600	0.000600	0.000600	0.000600	0.000%	700,000	-83.333%
2024-05-10	0.000700	0.000700	0.000500	0.000600	0.000%	1,861,581	-83.333%
2024-05-09	0.000600	0.000600	0.000600	0.000600	-33.333%	1,200	-83.333%
2024-05-07	0.000900	0.000900	0.000900	0.000900	0.000%	1,103,333	-88.889%
2024-05-01	0.000800	0.000900	0.000800	0.000900	-10.000%	410,000	-88.889%
2024-04-23	0.001200	0.001200	0.001000	0.001000	-16.667%	580,000	-90.000%
2024-04-19	0.001200	0.001200	0.001200	0.001200	-7.692%	40,000	-91.667%
2024-04-18	0.001300	0.001300	0.001240	0.001300	0.000%	670,000	-92.308%
2024-04-17	0.001200	0.001300	0.001000	0.001300	+8.333%	180,000	-92.308%
2024-04-16	0.001200	0.001200	0.001200	0.001200	-20.000%	24,485	-91.667%
2024-04-15	0.001500	0.001500	0.001500	0.001500	0.000%	230	-93.333%
2024-04-11	0.000600	0.002500	0.000600	0.001500	+177.778%	10,730,650	-93.333%
2024-04-10	0.000540	0.000540	0.000540	0.000540	-10.000%	10,000	-81.481%
2024-04-04	0.000600	0.000600	0.000600	0.000600	0.000%	314,153	-83.333%
2024-04-03	0.000700	0.000700	0.000400	0.000600	-33.333%	440,000	-83.333%
2024-04-02	0.000900	0.000900	0.000900	0.000900	0.000%	40,000	-88.889%
2024-04-01	0.001000	0.001000	0.000900	0.000900	-10.000%	168,000	-88.889%
2024-03-22	0.000900	0.001000	0.000900	0.001000	+11.111%	800,050	-90.000%
2024-03-21	0.000900	0.000900	0.000900	0.000900	0.000%	10,000	-88.889%
2024-03-20	0.000900	0.000900	0.000700	0.000900	0.000%	297,200	-88.889%
2024-03-15	0.000900	0.000900	0.000900	0.000900	0.000%	14,900	-88.889%
2024-03-14	0.000975	0.000975	0.000900	0.000900	-14.286%	250,100	-88.889%
2024-03-13	0.001000	0.001200	0.000975	0.001050	+5.000%	115,000	-90.476%
2024-03-12	0.001700	0.001700	0.000700	0.001000	-50.000%	7,000,183	-90.000%
2024-03-08	0.002100	0.002100	0.002000	0.002000	-9.091%	253,000	-95.000%
2024-03-07	0.002050	0.002200	0.002000	0.002200	+2.326%	79,930	-95.455%
2024-03-05	0.002150	0.002150	0.002150	0.002150	+2.381%	10,000	-95.349%
2024-02-29	0.002100	0.002100	0.002100	0.002100	0.000%	170,000	-95.238%
2024-02-23	0.002300	0.002360	0.002000	0.002100	-17.323%	1,115,185	-95.238%
2024-02-22	0.002420	0.002540	0.002100	0.002540	+33.684%	59,500	-96.063%
2024-02-21	0.002500	0.002600	0.001700	0.001900	-34.483%	209,683	-94.737%
2024-02-20	0.002400	0.002900	0.002400	0.002900	+20.833%	101,350	-96.552%
2024-02-16	0.002100	0.002900	0.002100	0.002400	-27.273%	100,100	-95.833%
2024-02-15	0.002650	0.003300	0.002000	0.003300	+18.705%	80,000	-96.970%
2024-02-14	0.002000	0.002780	0.002000	0.002780	-5.442%	20,378	-96.403%
2024-02-13	0.002400	0.003000	0.002400	0.002940	-3.922%	551,850	-96.599%
2024-02-12	0.002950	0.003060	0.002400	0.003060	+22.400%	5,000	-96.732%
2024-02-09	0.002900	0.003050	0.002400	0.002500	-13.793%	20,013	-96.000%
2024-02-07	0.002580	0.003300	0.002500	0.002900	+11.538%	63,821	-96.552%
2024-02-06	0.002400	0.002600	0.002400	0.002600	-27.778%	10,500	-96.154%
2024-02-05	0.003600	0.003650	0.003600	0.003600	-1.370%	130,000	-97.222%
2024-02-02	0.003350	0.003700	0.002625	0.003650	-1.351%	389,394	-97.260%
2024-02-01	0.003040	0.003700	0.003040	0.003700	-2.632%	43,726	-97.297%
2024-01-31	0.003300	0.003800	0.002400	0.003800	-5.000%	147,037	-97.368%
2024-01-30	0.003800	0.004000	0.003400	0.004000	+33.333%	90,500	-97.500%
2024-01-29	0.003200	0.003650	0.003000	0.003000	-14.286%	56,600	-96.667%
2024-01-26	0.003600	0.004050	0.002440	0.003500	-22.222%	3,599,205	-97.143%
2024-01-25	0.002700	0.004500	0.002180	0.004500	+85.950%	377,998	-97.778%
2024-01-24	0.002450	0.002500	0.002000	0.002420	+10.000%	2,293,264	-95.868%
2024-01-23	0.003450	0.003450	0.002200	0.002200	-26.174%	1,318,374	-95.455%
2024-01-22	0.002830	0.002980	0.002830	0.002980	+6.429%	12,040	-96.644%
2024-01-17	0.002800	0.002800	0.002800	0.002800	-6.667%	10,000	-96.429%
2024-01-11	0.002500	0.003000	0.002500	0.003000	+15.385%	24,200	-96.667%
2024-01-09	0.002600	0.002600	0.002600	0.002600	0.000%	105,359	-96.154%
2024-01-08	0.002600	0.002700	0.002600	0.002600	-10.345%	323,716	-96.154%
2024-01-05	0.002600	0.002900	0.002600	0.002900	+3.571%	50,169	-96.552%
2024-01-04	0.002800	0.002800	0.002800	0.002800	+7.692%	9,074	-96.429%
2024-01-02	0.002600	0.002600	0.002600	0.002600	-13.333%	36,999	-96.154%
2023-12-29	0.003000	0.003000	0.002700	0.003000	+7.143%	39,381	-96.667%
2023-12-28	0.002880	0.003000	0.002800	0.002800	0.000%	9,669	-96.429%
2023-12-27	0.002530	0.002800	0.002530	0.002800	+1.818%	24,200	-96.429%
2023-12-26	0.002850	0.002850	0.002750	0.002750	-19.118%	420	-96.364%
2023-12-22	0.002600	0.003400	0.002600	0.003400	+36.000%	19,000	-97.059%
2023-12-21	0.002500	0.002500	0.002500	0.002500	-16.667%	2,000	-96.000%
2023-12-18	0.002600	0.003000	0.002500	0.003000	0.000%	175,652	-96.667%
2023-12-15	0.003000	0.003000	0.003000	0.003000	-14.286%	9,000	-96.667%
2023-12-13	0.003000	0.003500	0.002900	0.003500	+9.375%	41,703	-97.143%
2023-12-11	0.003300	0.003300	0.003200	0.003200	-5.882%	120,308	-96.875%
2023-12-07	0.003610	0.003610	0.003400	0.003400	-12.821%	39,000	-97.059%
2023-12-06	0.003900	0.003900	0.003900	0.003900	+21.875%	222	-97.436%
2023-12-05	0.003200	0.003300	0.003200	0.003200	-36.000%	70,303	-96.875%
2023-12-01	0.003000	0.005000	0.003000	0.005000	+72.414%	11,000	-98.000%
2023-11-30	0.002900	0.002900	0.002900	0.002900	-15.698%	300	-96.552%
2023-11-29	0.004000	0.004000	0.002900	0.003440	+1.176%	88,888	-97.093%
2023-11-24	0.003400	0.003400	0.003400	0.003400	+17.241%	10,000	-97.059%
2023-11-22	0.003000	0.003500	0.002300	0.002900	-3.333%	382,371	-96.552%
2023-11-21	0.003200	0.003200	0.003000	0.003000	-30.233%	230,000	-96.667%
2023-11-17	0.004300	0.004300	0.004300	0.004300	+14.667%	600	-97.674%
2023-11-16	0.003200	0.004400	0.003200	0.003750	+17.188%	33,437	-97.333%
2023-11-14	0.003450	0.003450	0.003200	0.003200	-13.514%	100,000	-96.875%
2023-11-13	0.003250	0.003700	0.003000	0.003700	+23.333%	265,163	-97.297%
2023-11-10	0.003500	0.003600	0.003000	0.003000	+11.111%	189,000	-96.667%
2023-11-09	0.003500	0.003500	0.002700	0.002700	-12.903%	290,285	-96.296%
2023-11-07	0.003100	0.003100	0.003100	0.003100	-11.429%	10,000	-96.774%
2023-11-06	0.003500	0.003500	0.003500	0.003500	+16.667%	38,571	-97.143%
2023-11-03	0.003000	0.003000	0.003000	0.003000	-14.286%	30,000	-96.667%
2023-11-02	0.003500	0.003500	0.003500	0.003500	+16.667%	9,904	-97.143%
2023-11-01	0.002700	0.003100	0.002700	0.003000	-16.667%	123,902	-96.667%
2023-10-31	0.003600	0.003600	0.002700	0.003600	+33.333%	28,777	-97.222%
2023-10-27	0.002900	0.002900	0.002700	0.002700	-27.027%	20,000	-96.296%
2023-10-25	0.003700	0.003700	0.003700	0.003700	+12.121%	50,000	-97.297%
2023-10-24	0.004000	0.004000	0.003300	0.003300	-17.500%	166,600	-96.970%
2023-10-23	0.003650	0.004000	0.003300	0.004000	-4.762%	29,859	-97.500%
2023-10-20	0.003400	0.004200	0.003400	0.004200	+37.705%	200,717	-97.619%
2023-10-19	0.002600	0.003400	0.002600	0.003050	+12.963%	14,081	-96.721%
2023-10-16	0.003000	0.003000	0.002700	0.002700	-20.588%	74,705	-96.296%
2023-10-13	0.003400	0.003400	0.002700	0.003400	-1.449%	51,568	-97.059%
2023-10-12	0.003350	0.003500	0.002700	0.003450	+4.545%	55,282	-97.101%
2023-10-11	0.003200	0.003300	0.003200	0.003300	+3.125%	623,354	-96.970%
2023-10-06	0.003000	0.003250	0.003000	0.003200	0.000%	483,500	-96.875%
2023-10-04	0.003000	0.003200	0.003000	0.003200	+6.667%	370,000	-96.875%
2023-10-02	0.003300	0.003300	0.003000	0.003000	-7.692%	142,780	-96.667%
2023-09-29	0.004200	0.004200	0.002400	0.003250	-21.687%	2,932,644	-96.923%
2023-09-28	0.003600	0.004150	0.003500	0.004150	0.000%	825,760	-97.590%
2023-09-27	0.004750	0.004750	0.003300	0.004150	-12.632%	3,101,814	-97.590%
2023-09-26	0.004750	0.004750	0.004750	0.004750	+1.064%	100	-97.895%
2023-09-25	0.004920	0.005100	0.004700	0.004700	-12.963%	306,700	-97.872%
2023-09-22	0.004700	0.005500	0.004550	0.005400	+21.348%	502,271	-98.148%
2023-09-21	0.004500	0.004500	0.004000	0.004450	-11.000%	72,700	-97.753%
2023-09-20	0.005500	0.005500	0.004800	0.005000	-2.913%	547,502	-98.000%
2023-09-19	0.005500	0.006000	0.004500	0.005150	-25.362%	1,918,000	-98.058%
2023-09-18	0.009500	0.009500	0.006900	0.006900	-27.368%	259,450	-98.551%
2023-09-15	0.008500	0.009500	0.008500	0.009500	+21.019%	46,432	-98.947%
2023-09-14	0.007850	0.007850	0.007850	0.007850	+4.667%	5,272	-98.726%
2023-09-13	0.007200	0.007500	0.007000	0.007500	-11.765%	564,500	-98.667%
2023-09-12	0.010200	0.010200	0.008500	0.008500	-18.269%	13,325	-98.824%
2023-09-11	0.010000	0.016600	0.010000	0.010400	+40.541%	4,127,172	-99.038%
2023-09-08	0.005900	0.007400	0.005600	0.007400	+25.424%	4,432,325	-98.649%
2023-09-07	0.005900	0.005900	0.005900	0.005900	+18.000%	22,107	-98.305%
2023-09-05	0.005300	0.005300	0.005000	0.005000	-19.355%	257,208	-98.000%
2023-09-01	0.008200	0.008200	0.006200	0.006200	-24.390%	205,056	-98.387%
2023-08-31	0.008050	0.009100	0.007100	0.008200	+32.258%	1,465,048	-98.780%
2023-08-30	0.003600	0.006200	0.003300	0.006200	+77.143%	5,172,404	-98.387%
2023-08-29	0.003500	0.003500	0.003400	0.003500	0.000%	680,000	-97.143%
2023-08-28	0.003800	0.003800	0.003450	0.003500	-7.895%	3,240,765	-97.143%
2023-08-25	0.004100	0.004100	0.003800	0.003800	-5.000%	1,404,700	-97.368%
2023-08-24	0.004100	0.004150	0.004000	0.004000	-6.977%	26,000	-97.500%
2023-08-23	0.004600	0.004600	0.004300	0.004300	-12.245%	16,697	-97.674%
2023-08-22	0.004900	0.004900	0.004900	0.004900	-4.854%	20,000	-97.959%
2023-08-21	0.004900	0.005500	0.004800	0.005150	+11.957%	3,772,468	-98.058%
2023-08-18	0.004300	0.004600	0.004300	0.004600	-8.000%	51,002	-97.826%
2023-08-17	0.005000	0.005000	0.005000	0.005000	0.000%	2,238	-98.000%
2023-08-15	0.004300	0.005000	0.004300	0.005000	+16.279%	1,200	-98.000%
2023-08-14	0.005000	0.005000	0.004300	0.004300	-21.818%	149,060	-97.674%
2023-08-11	0.006000	0.006000	0.005100	0.005500	-16.667%	373,659	-98.182%
2023-08-09	0.006800	0.006900	0.006600	0.006600	+10.000%	839,445	-98.485%
2023-08-08	0.006500	0.006500	0.006000	0.006000	-3.226%	470,000	-98.333%
2023-08-07	0.006200	0.006200	0.006200	0.006200	-10.145%	1,500	-98.387%
2023-08-04	0.005500	0.006900	0.005500	0.006900	+27.778%	2,398,275	-98.551%
2023-08-03	0.005400	0.005400	0.004950	0.005400	0.000%	668,258	-98.148%
2023-08-02	0.005400	0.005400	0.005400	0.005400	-1.818%	222,222	-98.148%
2023-08-01	0.006100	0.006500	0.005500	0.005500	-11.290%	70,000	-98.182%
2023-07-31	0.006200	0.006200	0.006200	0.006200	-22.500%	16,850	-98.387%
2023-07-28	0.008500	0.009300	0.006000	0.008000	-5.882%	1,115,454	-98.750%
2023-07-27	0.007200	0.009000	0.006500	0.008500	+4.938%	1,400,154	-98.824%
2023-07-26	0.008400	0.008400	0.007200	0.008100	-10.000%	93,998	-98.765%
2023-07-25	0.012500	0.012500	0.007350	0.009000	-28.000%	3,303,775	-98.889%
2023-07-24	0.017500	0.017500	0.012500	0.012500	-30.168%	939,073	-99.200%
2023-07-21	0.012440	0.022450	0.012440	0.017900	+33.582%	2,414,577	-99.441%
2023-07-20	0.013700	0.013900	0.009200	0.013400	-3.597%	477,792	-99.254%
2023-07-19	0.017500	0.018000	0.012100	0.013900	-36.818%	574,658	-99.281%
2023-07-18	0.022000	0.022000	0.022000	0.022000	0.000%	5,000	-99.545%
2023-07-14	0.022050	0.022050	0.019100	0.022000	+6.796%	15,300	-99.545%
2023-07-13	0.034200	0.035000	0.020500	0.020600	-56.170%	295,735	-99.515%
2023-07-12	0.038100	0.047000	0.038100	0.047000	+23.684%	200	-99.787%
2023-07-11	0.040200	0.044050	0.038000	0.038000	-24.000%	49,900	-99.737%
2023-07-07	0.050000	0.050000	0.050000	0.050000	-9.910%	8,580	-99.800%
2023-06-30	0.055500	0.055500	0.055500	0.055500	-7.346%	6,758	-99.820%
2023-06-29	0.060000	0.060000	0.042800	0.059900	-7.846%	21,901	-99.833%
2023-06-28	0.065000	0.065000	0.065000	0.065000	-2.985%	37,850	-99.846%
2023-06-27	0.067000	0.067000	0.067000	0.067000	-0.741%	3,703	-99.851%
2023-06-26	0.067500	0.067500	0.067500	0.067500	+8.871%	10,050	-99.852%
2023-06-23	0.064800	0.064800	0.062000	0.062000	-11.429%	40,876	-99.839%
2023-06-22	0.075000	0.079000	0.068000	0.070000	-12.171%	514,128	-99.857%
2023-06-21	0.078400	0.079800	0.077000	0.079700	+6.267%	124,444	-99.875%
2023-06-20	0.075000	0.085000	0.075000	0.075000	-6.250%	712,448	-99.867%
2023-06-16	0.080000	0.090000	0.076250	0.080000	+11.111%	418,500	-99.875%
2023-06-13	0.105000	0.105000	0.060000	0.072000	-10.000%	389,764	-99.861%
2023-06-12	0.110000	0.115000	0.080000	0.080000	-24.741%	408,034	-99.875%
2023-06-09	0.085000	0.137500	0.077700	0.106300	+25.059%	336,571	-99.906%
2023-06-08	0.073000	0.088700	0.073000	0.085000	-5.240%	26,000	-99.882%
2023-06-07	0.099000	0.100000	0.080000	0.089700	-24.937%	42,344	-99.889%
2023-06-06	0.189900	0.189900	0.080100	0.119500	-37.105%	437,290	-99.916%
2023-06-05	0.200000	0.200000	0.180000	0.190000	-5.000%	52,085	-99.947%
2023-06-02	0.200000	0.200000	0.200000	0.200000	0.000%	18,133	-99.950%
2023-05-31	0.160000	0.200000	0.135000	0.200000	+30.890%	41,873	-99.950%
2023-05-30	0.190000	0.190000	0.152800	0.152800	-15.111%	63,770	-99.935%
2023-05-26	0.210000	0.210000	0.180000	0.180000	-10.000%	33,061	-99.944%
2023-05-25	0.251000	0.295000	0.200000	0.200000	-39.394%	36,600	-99.950%
2023-05-24	0.330000	0.375000	0.280000	0.330000	-31.250%	67,073	-99.970%
2023-05-23	0.480000	0.480000	0.480000	0.480000	+12.941%	1,376	-99.979%
2023-05-22	0.425000	0.425000	0.425000	0.425000	-5.556%	5,000	-99.976%
2023-05-19	0.500000	0.550000	0.450000	0.450000	-18.182%	22,000	-99.978%
2023-05-11	0.635500	0.640000	0.550000	0.550000	-15.359%	2,911	-99.982%
2023-05-10	0.700000	0.700000	0.649800	0.649800	-10.986%	4,577	-99.985%
2023-05-02	0.750000	0.750000	0.730000	0.730000	+4.286%	11,000	-99.986%
2023-05-01	0.750000	0.750100	0.700000	0.700000	-12.500%	7,000	-99.986%
2023-04-24	0.810000	0.810000	0.800000	0.800000	0.000%	2,700	-99.988%
2023-04-21	0.840000	0.840000	0.800000	0.800000	-1.235%	1,590	-99.988%
2023-04-20	0.820000	0.820000	0.810000	0.810000	-1.220%	4,200	-99.988%
2023-04-19	0.840000	0.840000	0.820000	0.820000	-1.205%	4,222	-99.988%
2023-04-18	0.840000	0.840000	0.830000	0.830000	-2.353%	9,444	-99.988%
2023-04-17	0.850000	0.850000	0.850000	0.850000	0.000%	1,976	-99.988%
2023-04-12	0.850000	0.850000	0.850000	0.850000	0.000%	14,497	-99.988%
2023-04-11	0.850000	0.850000	0.850000	0.850000	-10.526%	9,432	-99.988%
2023-04-10	0.950000	0.950000	0.950000	0.950000	+20.253%	1,000	-99.989%
2023-04-04	0.790000	0.790000	0.790000	0.790000	-2.469%	3,500	-99.987%
2023-04-03	0.810000	0.810000	0.810000	0.810000	0.000%	12,000	-99.988%
2023-03-31	0.850000	0.850000	0.810000	0.810000	-7.955%	16,468	-99.988%
2023-03-30	0.900000	0.900000	0.880000	0.880000	-2.222%	3,399	-99.989%
2023-03-29	0.900000	0.900000	0.900000	0.900000	0.000%	15,033	-99.989%
2023-03-28	0.900000	0.900000	0.900000	0.900000	0.000%	3,111	-99.989%
2023-03-27	0.920000	0.920000	0.900000	0.900000	-5.263%	5,100	-99.989%
2023-03-21	0.950000	0.950000	0.950000	0.950000	0.000%	1,000	-99.989%
2023-03-17	0.960000	0.960000	0.950000	0.950000	-1.042%	3,000	-99.989%
2023-03-16	0.960000	0.960000	0.960000	0.960000	-4.000%	1,900	-99.990%
2023-03-10	1.000000	1.000000	1.000000	1.000000	+11.111%	500	-99.990%
2023-03-09	0.950000	0.950000	0.900000	0.900000	-10.000%	2,000	-99.989%
2023-03-07	1.000000	1.000000	1.000000	1.000000	0.000%	500	-99.990%
2023-03-06	1.000000	1.000000	1.000000	1.000000	0.000%	200	-99.990%
2023-03-01	1.000000	1.000000	1.000000	1.000000	+0.010%	801	-99.990%
2023-02-24	0.999900	0.999900	0.999900	0.999900	-0.010%	1,000	-99.990%
2023-02-23	0.975000	1.000000	0.975000	1.000000	+5.263%	2,000	-99.990%
2023-02-22	0.950000	0.950000	0.950000	0.950000	-2.564%	100	-99.989%
2023-02-21	0.972000	0.975000	0.900000	0.975000	-2.500%	6,100	-99.990%
2023-02-17	1.000000	1.000000	1.000000	1.000000	0.000%	5,100	-99.990%
2023-02-16	1.000000	1.000000	1.000000	1.000000	0.000%	5,488	-99.990%
2023-02-15	1.020000	1.020000	1.000000	1.000000	-0.990%	27,430	-99.990%
2023-02-14	1.010000	1.010000	1.010000	1.010000	0.000%	1,840	-99.990%
2023-02-13	1.010000	1.010000	1.010000	1.010000	0.000%	2,229	-99.990%
2023-02-10	1.010000	1.010000	1.010000	1.010000	0.000%	2,506	-99.990%
2023-02-09	1.010000	1.010000	1.010000	1.010000	0.000%	1,900	-99.990%
2023-02-07	1.010000	1.020000	1.010000	1.010000	0.000%	46,092	-99.990%
2023-01-27	1.010000	1.010000	1.010000	1.010000	-1.942%	100	-99.990%
2023-01-23	1.030000	1.030000	1.030000	1.030000	+3.000%	4,400	-99.990%
2023-01-18	1.000000	1.000000	1.000000	1.000000	-0.990%	4,000	-99.990%
2023-01-17	1.010000	1.010000	1.010000	1.010000	-1.942%	2,000	-99.990%
2023-01-12	1.030000	1.030000	1.030000	1.030000	-10.435%	2,000	-99.990%
2023-01-11	1.150000	1.150000	1.150000	1.150000	+14.419%	2,000	-99.991%
2023-01-10	1.000000	1.005075	1.000000	1.005075	+0.507%	3,000	-99.990%
2023-01-09	1.000000	1.000000	1.000000	1.000000	-1.961%	6,001	-99.990%
2023-01-05	1.020000	1.020000	1.020000	1.020000	+5.699%	6,200	-99.990%
2023-01-03	0.965000	0.965000	0.965000	0.965000	+1.579%	100	-99.990%
2022-12-30	0.950000	0.962500	0.531000	0.950000	-10.377%	9,200	-99.989%
2022-12-29	1.120000	1.120000	1.060000	1.060000	-5.357%	1,305	-99.991%
2022-12-28	1.110000	1.120000	1.110000	1.120000	-0.885%	4,000	-99.991%
2022-12-27	1.310000	1.310000	1.120000	1.130000	-13.740%	2,600	-99.991%
2022-12-22	1.310000	1.310000	1.310000	1.310000	0.000%	1,001	-99.992%
2022-12-13	1.310000	1.310000	1.310000	1.310000	-2.963%	100	-99.992%
2022-12-02	1.310000	1.350000	1.310000	1.350000	-4.255%	420	-99.993%
2022-12-01	1.410000	1.410000	1.410000	1.410000	-3.093%	337	-99.993%
2022-11-29	1.400000	1.500000	1.400000	1.455000	-1.020%	1,953	-99.993%
2022-11-28	1.470000	1.470000	1.470000	1.470000	-2.000%	125	-99.993%
2022-11-23	1.500000	1.500000	1.500000	1.500000	0.000%	4,953	-99.993%
2022-11-22	1.460000	1.500000	1.460000	1.500000	+9.489%	1,460	-99.993%
2022-11-16	1.370000	1.370000	1.370000	1.370000	+0.007%	702	-99.993%
2022-11-15	1.370000	1.370000	1.369900	1.369900	+14.158%	1,750	-99.993%
2022-11-14	1.120000	1.200000	1.110000	1.200000	+21.212%	4,500	-99.992%
2022-11-10	1.800000	1.800000	0.743750	0.990000	-50.500%	7,544	-99.990%
2022-11-09	2.000000	2.000000	2.000000	2.000000	+3.093%	200	-99.995%
2022-11-08	1.940000	1.940000	1.940000	1.940000	0.000%	100	-99.995%
2022-11-07	1.940000	1.940000	1.940000	1.940000	-0.513%	100	-99.995%
2022-11-04	1.950000	1.950000	1.950000	1.950000	0.000%	457	-99.995%
2022-11-03	1.950000	1.950000	1.950000	1.950000	0.000%	500	-99.995%
2022-10-31	1.950000	1.950000	1.950000	1.950000	0.000%	140	-99.995%
2022-10-28	2.000000	2.000000	1.500000	1.950000	-18.750%	3,566	-99.995%
2022-10-27	2.400000	2.750000	2.400000	2.400000	-2.834%	4,561	-99.996%
2022-09-19	2.410000	2.470000	2.410000	2.470000	-10.182%	2,101	-99.996%
2022-09-13	2.100000	2.750000	2.000000	2.750000	+15.546%	2,133	-99.996%
2022-09-12	2.250000	2.500000	2.250000	2.380000	-3.252%	2,811	-99.996%
2022-09-08	2.460000	2.460000	2.460000	2.460000	0.000%	500	-99.996%
2022-08-30	2.250000	2.460000	2.100100	2.460000	0.000%	1,583	-99.996%
2022-08-25	2.460000	2.460000	2.460000	2.460000	+2.500%	100	-99.996%
2022-08-24	2.400000	2.400000	2.400000	2.400000	0.000%	650	-99.996%
2022-08-22	2.400000	2.400000	2.400000	2.400000	-1.235%	100	-99.996%
2022-08-18	2.000000	2.430000	2.000000	2.430000	+21.500%	1,856	-99.996%
2022-08-17	2.000000	2.000000	2.000000	2.000000	-20.000%	1,265	-99.995%
2022-08-16	2.500000	2.500000	2.500000	2.500000	0.000%	100	-99.996%
2022-08-15	2.500000	2.500000	2.500000	2.500000	0.000%	100	-99.996%
2022-08-11	1.965000	2.500000	1.965000	2.500000	+2.041%	600	-99.996%
2022-08-10	2.500000	2.500000	2.450000	2.450000	-2.000%	200	-99.996%
2022-08-08	2.500000	2.500000	2.500000	2.500000	0.000%	200	-99.996%
2022-08-05	2.500000	2.500000	2.500000	2.500000	-8.759%	200	-99.996%
2022-07-27	2.740000	2.740000	2.740000	2.740000	+138.261%	200	-99.996%
2022-07-26	1.300000	2.790000	1.150000	1.150000	-11.538%	5,184	-99.991%
2022-07-25	1.110000	1.970000	1.110000	1.300000	+23.810%	2,691	-99.992%
2022-07-22	2.010000	2.010000	1.050000	1.050000	-60.748%	1,150	-99.990%
2022-07-21	2.430000	2.675000	2.430000	2.675000	+33.085%	1,869	-99.996%
2022-07-20	2.430000	2.430000	2.010000	2.010000	-16.250%	248	-99.995%
2022-06-24	2.400000	2.400000	2.400000	2.400000	0.000%	3,665	-99.996%
2022-06-22	2.500000	2.500000	2.400000	2.400000	0.000%	1,300	-99.996%
2022-06-16	2.400000	2.400000	2.400000	2.400000	-7.692%	1,049	-99.996%
2022-06-15	2.600000	2.600000	2.600000	2.600000	+29.353%	200	-99.996%
2022-06-14	2.750000	2.750000	2.010000	2.010000	-19.920%	1,550	-99.995%
2022-06-10	2.510000	2.510000	2.510000	2.510000	0.000%	1,121	-99.996%
2022-06-09	2.550000	2.550000	2.510000	2.510000	+0.400%	2,101	-99.996%
2022-06-08	2.200000	2.500000	2.200000	2.500000	+25.000%	6,095	-99.996%
2022-06-07	2.000000	2.000000	2.000000	2.000000	0.000%	200	-99.995%
2022-06-06	2.000000	2.000000	2.000000	2.000000	0.000%	4,500	-99.995%
2022-06-03	2.000000	2.000000	2.000000	2.000000	+2.564%	3,100	-99.995%
2022-05-26	1.950000	1.950000	1.950000	1.950000	+2.632%	100	-99.995%
2022-05-19	1.900000	1.900000	1.900000	1.900000	0.000%	200	-99.995%
2022-05-11	1.900000	1.900000	1.900000	1.900000	+9.195%	267	-99.995%
2022-05-06	1.700000	1.740000	1.700000	1.740000	+2.353%	3,915	-99.994%
2022-05-05	1.700000	1.700000	1.700000	1.700000	0.000%	1,000	-99.994%
2022-05-04	1.690000	1.700000	1.690000	1.700000	+0.592%	1,000	-99.994%
2022-04-28	1.690000	1.690000	1.690000	1.690000	0.000%	410	-99.994%
2022-04-27	1.690000	1.690000	1.690000	1.690000	+5.625%	300	-99.994%
2022-04-25	1.690000	1.690000	1.600000	1.600000	-2.439%	495	-99.994%
2022-04-22	1.640000	1.670000	1.640000	1.640000	+8.609%	5,046	-99.994%
2022-04-20	1.510000	1.510000	1.510000	1.510000	+0.667%	100	-99.993%
2022-04-12	1.010000	1.500000	1.010000	1.500000	-0.662%	700	-99.993%
2022-04-11	1.510000	1.510000	1.510000	1.510000	+2.027%	400	-99.993%
2022-04-05	1.270000	1.480000	1.270000	1.480000	+17.460%	1,000	-99.993%
2022-04-04	1.260000	1.260000	1.260000	1.260000	0.000%	500	-99.992%
2022-04-01	1.260000	1.260000	1.260000	1.260000	0.000%	175	-99.992%
2022-03-30	1.260000	1.260000	1.260000	1.260000	-0.787%	100	-99.992%
2022-03-25	1.270000	1.270000	1.270000	1.270000	+1.600%	2,800	-99.992%
2022-03-18	1.270000	1.270000	1.250000	1.250000	-1.575%	2,000	-99.992%
2022-03-16	1.270000	1.270000	1.270000	1.270000	+24.510%	400	-99.992%
2022-03-09	1.020000	1.020000	1.020000	1.020000	+2.000%	100	-99.990%
2022-03-04	1.000000	1.000000	1.000000	1.000000	-1.961%	700	-99.990%
2022-02-24	1.020000	1.020000	1.020000	1.020000	0.000%	400	-99.990%
2022-02-23	1.020000	1.020000	1.000000	1.020000	0.000%	2,300	-99.990%
2022-02-22	1.020000	1.020000	1.020000	1.020000	+88.889%	1,000	-99.990%
2022-02-18	1.080000	1.080000	0.540000	0.540000	-61.429%	500	-99.981%
2022-02-17	1.400000	1.400000	1.400000	1.400000	-3.448%	285	-99.993%
2022-02-11	1.450000	1.450000	1.450000	1.450000	+1.399%	100	-99.993%
2022-02-08	1.430000	1.430000	1.430000	1.430000	+5.147%	100	-99.993%
2022-01-28	1.360000	1.360000	1.360000	1.360000	+0.741%	100	-99.993%
2022-01-21	1.090000	1.350000	1.090000	1.350000	-7.534%	400	-99.993%
2022-01-10	1.460000	1.460000	1.460000	1.460000	-23.158%	100	-99.993%
2021-12-31	1.550000	1.960000	1.450000	1.900000	0.000%	2,605	-99.995%

.dark-mode .nhtkpH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nhtkpH{ color: #333333; background-color: white; border: 2px solid #333333; }BLMSBLOOMIOS INCstock OTC

BLMS
BLOOMIOS INC
stock OTC