Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

0.1576 +0.0103 (+6.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2025 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 (%)
Apr 24, 2025 0.1510 0.1575 0.1320 0.1473 1,019,210 +0.00(+2.36%)
Apr 23, 2025 0.1322 0.1465 0.1322 0.1439 268,848 +0.01(+9.85%)
Apr 22, 2025 0.1185 0.1492 0.1163 0.1310 1,326,263 +0.01(+5.65%)
Apr 21, 2025 0.1450 0.1450 0.1102 0.1240 1,131,327 -0.02(-11.74%)
Apr 17, 2025 0.1461 0.1530 0.1250 0.1405 3,235,596 -0.03(-16.22%)
Apr 16, 2025 0.1992 0.2059 0.1587 0.1677 19,038,790 -0.09(-34.97%)
Apr 15, 2025 0.2364 0.2650 0.2250 0.2579 9,724,257 +0.02(+8.82%)
Apr 14, 2025 0.2100 0.2400 0.2000 0.2370 1,251,190 +0.03(+16.75%)
Apr 11, 2025 0.1790 0.2050 0.1684 0.2030 394,614 +0.02(+13.41%)
Apr 10, 2025 0.1810 0.1810 0.1701 0.1790 61,923 -0.01(-4.28%)
Apr 09, 2025 0.1668 0.1870 0.1616 0.1870 267,364 +0.02(+8.72%)
Apr 08, 2025 0.1940 0.2085 0.1600 0.1720 888,027 -0.00(-1.32%)
Apr 07, 2025 0.1545 0.1770 0.1495 0.1743 581,678 +0.02(+10.67%)
Apr 04, 2025 0.2020 0.2020 0.1460 0.1575 1,445,004 -0.03(-16.04%)
Apr 03, 2025 0.1940 0.2140 0.1750 0.1876 1,848,373 -0.01(-3.30%)
Apr 02, 2025 0.2069 0.2200 0.1940 0.1940 239,010 -0.03(-11.86%)
Apr 01, 2025 0.1979 0.2426 0.1943 0.2201 574,842 +0.02(+7.89%)
Mar 31, 2025 0.2270 0.2270 0.1922 0.2040 254,684 -0.03(-10.92%)
Mar 28, 2025 0.2400 0.2494 0.2029 0.2290 795,527 -0.02(-7.14%)
Mar 27, 2025 0.2511 0.2558 0.2303 0.2466 231,581 -0.01(-3.86%)
Mar 26, 2025 0.2710 0.2888 0.2558 0.2565 170,911 -0.03(-10.88%)
Mar 25, 2025 0.2710 0.2988 0.2700 0.2878 136,658 +0.01(+3.08%)
Mar 24, 2025 0.2650 0.2865 0.2600 0.2792 176,843 +0.02(+8.30%)
Mar 21, 2025 0.2745 0.2855 0.2551 0.2578 322,334 -0.02(-8.35%)
Mar 20, 2025 0.2533 0.3280 0.2500 0.2813 955,853 +0.03(+12.03%)
Mar 19, 2025 0.2400 0.2666 0.2417 0.2511 79,298 -0.01(-2.83%)
Mar 18, 2025 0.2410 0.2588 0.2400 0.2584 44,733 -0.00(-0.15%)
Mar 17, 2025 0.2410 0.2662 0.2400 0.2588 42,007 +0.00(+1.09%)
Mar 14, 2025 0.2521 0.2609 0.2321 0.2560 139,431 +0.01(+4.07%)
Mar 13, 2025 0.2517 0.2601 0.2400 0.2460 173,789 -0.01(-2.03%)
Mar 12, 2025 0.2490 0.2660 0.2470 0.2511 236,891 -0.00(-1.53%)
Mar 11, 2025 0.2500 0.2600 0.2341 0.2550 133,943 +0.01(+3.24%)
Mar 10, 2025 0.2600 0.2665 0.2351 0.2470 300,312 -0.00(-0.20%)
Mar 07, 2025 0.2424 0.2695 0.2200 0.2475 404,187 -0.00(-0.96%)
Mar 06, 2025 0.2800 0.2870 0.2245 0.2499 737,339 -0.02(-5.77%)
Mar 05, 2025 0.2625 0.2870 0.2625 0.2652 291,032 -0.01(-2.00%)
Mar 04, 2025 0.2800 0.2980 0.2514 0.2706 496,946 -0.02(-7.39%)
Mar 03, 2025 0.3501 0.3620 0.2922 0.2922 656,546 -0.08(-21.56%)
Feb 28, 2025 0.3300 0.3899 0.3002 0.3725 1,944,132 +0.03(+9.56%)
Feb 27, 2025 0.3633 0.3765 0.3200 0.3400 5,051,916 -0.02(-5.50%)
Feb 26, 2025 0.3800 0.4100 0.3546 0.3598 7,088,692 -0.03(-8.68%)
Feb 25, 2025 0.4100 0.4100 0.3800 0.3940 74,717 -0.00(-0.33%)
Feb 24, 2025 0.4008 0.4106 0.3900 0.3953 100,038 -0.01(-2.78%)
Feb 21, 2025 0.4000 0.4180 0.3805 0.4066 208,180 +0.01(+1.65%)
Feb 20, 2025 0.3856 0.4049 0.3800 0.4000 101,153 -0.01(-1.23%)
Feb 19, 2025 0.3991 0.4100 0.3752 0.4050 91,801 +0.02(+3.85%)
Feb 18, 2025 0.4011 0.4100 0.3754 0.3900 80,391 -0.01(-1.52%)
Feb 14, 2025 0.4180 0.4180 0.3770 0.3960 42,357 -0.00(-0.73%)
Feb 13, 2025 0.3700 0.4100 0.3715 0.3989 156,650 +0.02(+4.15%)
Feb 12, 2025 0.3900 0.3900 0.3551 0.3830 150,764 +0.01(+3.29%)
Feb 11, 2025 0.3518 0.3708 0.3510 0.3708 116,400 -0.00(-0.59%)
Feb 10, 2025 0.3800 0.3887 0.3640 0.3730 96,791 +0.01(+2.75%)
Feb 07, 2025 0.3620 0.3733 0.3620 0.3630 60,154 -0.01(-2.76%)
Feb 06, 2025 0.3628 0.3990 0.3618 0.3733 60,830 +0.01(+3.84%)
Feb 05, 2025 0.3801 0.4048 0.3595 0.3595 68,416 -0.04(-9.54%)
Feb 04, 2025 0.3630 0.4045 0.3600 0.3974 39,955 +0.03(+7.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.