NASDAQ, BLMZ End of Day and Historical Stock Data [Bloomz Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BLMZ:

14 Aug 25 16:43

LAST: 0.1800	CHANGE: 0.00	OPEN: 0.1800	HIGH: 0.1800	ASK: 0.0000	VOLUME: 1.17M
LAST: 0.1800	CHG(%): 1.09	PREV: 0.1830	LOW: 0.1800	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1755	0.1839	0.1755	0.1810	1.19M
13 Aug 25	0.1940	0.1940	0.1745	0.1830	4.34M
12 Aug 25	0.1902	0.2010	0.1839	0.1940	4.38M
11 Aug 25	0.1911	0.1999	0.1821	0.1949	1.42M
08 Aug 25	0.1964	0.2060	0.1930	0.1969	2.92M
07 Aug 25	0.1840	0.1940	0.1790	0.1940	4.64M
06 Aug 25	0.1850	0.1900	0.1801	0.1900	850.1K
05 Aug 25	0.1900	0.1912	0.1765	0.1849	870.5K
04 Aug 25	0.1622	0.1848	0.1622	0.1840	1.22M
01 Aug 25	0.1800	0.1904	0.1650	0.1725	2.44M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.19
MA20:	0.20
MA50:	0.18
MA200:	0.34
STO9:	31.84
RSI14:	24.18
WPR14:	-82.62
MTM14:	-0.04
ROC14:	-0.18
Week High:	0.21
Week Low:	0.17
Month High:	0.32
Month Low:	0.15
Volatility:	149.82