OTC Markets OTCQB - Delayed Quote USD

Blum Holdings, Inc. (BLMH)

Compare
0.4000 0.0000 (0.00%)
As of October 21 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.3904 0.4099 0.3902 0.4000 0.4000 1,011
Oct 18, 2024 0.3900 0.4700 0.3900 0.4300 0.4300 8,600
Oct 17, 2024 0.3900 0.4500 0.3900 0.4500 0.4500 5,300
Oct 16, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 300
Oct 15, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 400
Oct 14, 2024 0.3900 0.4700 0.3900 0.4400 0.4400 7,900
Oct 11, 2024 0.4500 0.4700 0.3900 0.4500 0.4500 21,800
Oct 10, 2024 0.3900 0.4300 0.3900 0.4300 0.4300 800
Oct 9, 2024 0.3900 0.4100 0.3900 0.4100 0.4100 1,500
Oct 8, 2024 0.4200 0.4400 0.4100 0.4400 0.4400 12,300
Oct 7, 2024 0.4700 0.4700 0.4400 0.4400 0.4400 1,200
Oct 4, 2024 0.4200 0.4700 0.4200 0.4600 0.4600 3,800
Oct 3, 2024 0.4200 0.4700 0.4200 0.4700 0.4700 1,400
Oct 2, 2024 0.4100 0.4700 0.4100 0.4100 0.4100 2,100
Oct 1, 2024 0.4200 0.4700 0.4200 0.4700 0.4700 2,900
Sep 30, 2024 0.4700 0.4700 0.4200 0.4200 0.4200 600
Sep 27, 2024 0.4300 0.4700 0.4300 0.4700 0.4700 5,700
Sep 26, 2024 0.4500 0.4700 0.4500 0.4500 0.4500 22,800
Sep 25, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 3,300
Sep 24, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 2,000
Sep 23, 2024 0.4600 0.5000 0.4600 0.4900 0.4900 2,400
Sep 20, 2024 0.5000 0.5000 0.4100 0.4100 0.4100 1,900
Sep 19, 2024 0.4000 0.5200 0.4000 0.4100 0.4100 3,000
Sep 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Sep 17, 2024 0.4300 0.4300 0.4000 0.4200 0.4200 1,000
Sep 16, 2024 0.4900 0.4900 0.3900 0.4200 0.4200 1,000
Sep 13, 2024 0.4800 0.4800 0.3900 0.4500 0.4500 2,500
Sep 12, 2024 0.3900 0.4800 0.3900 0.4800 0.4800 1,100
Sep 11, 2024 0.4300 0.4800 0.4300 0.4300 0.4300 1,200
Sep 10, 2024 0.4300 0.4700 0.4000 0.4700 0.4700 1,100
Sep 9, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 1,500
Sep 6, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Sep 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 4, 2024 0.4700 0.4700 0.4000 0.4000 0.4000 1,800
Sep 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Aug 30, 2024 0.4700 0.5000 0.4700 0.4700 0.4700 1,000
Aug 29, 2024 0.4100 0.4400 0.3900 0.4000 0.4000 20,100
Aug 28, 2024 0.4800 0.4800 0.3900 0.4300 0.4300 13,200
Aug 27, 2024 0.4100 0.5400 0.4100 0.4800 0.4800 9,200
Aug 26, 2024 0.4100 0.4700 0.4100 0.4300 0.4300 5,900
Aug 23, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 300
Aug 22, 2024 0.5300 0.5500 0.4100 0.4300 0.4300 9,800
Aug 21, 2024 0.5000 0.5400 0.4000 0.4000 0.4000 7,500
Aug 20, 2024 0.5100 0.5100 0.4600 0.4900 0.4900 1,200
Aug 19, 2024 0.4500 0.5100 0.4500 0.5100 0.5100 9,300
Aug 16, 2024 0.4300 0.4800 0.4100 0.4800 0.4800 9,100
Aug 15, 2024 0.3900 0.4800 0.3900 0.4800 0.4800 2,100
Aug 14, 2024 0.4000 0.4200 0.3900 0.3900 0.3900 1,100
Aug 13, 2024 0.5000 0.5000 0.4000 0.4000 0.4000 2,400
Aug 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 900
Aug 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 8, 2024 0.4000 0.5100 0.4000 0.5000 0.5000 5,300
Aug 7, 2024 0.3900 0.5100 0.3900 0.4800 0.4800 7,200
Aug 6, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 5, 2024 0.4700 0.4700 0.3900 0.3900 0.3900 3,200
Aug 2, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Aug 1, 2024 0.5400 0.5500 0.4500 0.4700 0.4700 4,500
Jul 31, 2024 0.5500 0.5500 0.4100 0.5000 0.5000 700
Jul 30, 2024 0.5400 0.5500 0.5000 0.5500 0.5500 4,700
Jul 29, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 1,600
Jul 26, 2024 0.4200 0.4500 0.4200 0.4500 0.4500 1,100
Jul 25, 2024 0.4300 0.5500 0.4300 0.4500 0.4500 3,000
Jul 24, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,200
Jul 23, 2024 0.4300 0.5500 0.4300 0.4500 0.4500 1,700
Jul 22, 2024 0.5500 0.5500 0.4200 0.4900 0.4900 8,900
Jul 19, 2024 0.4100 0.5500 0.4100 0.4100 0.4100 600
Jul 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 17, 2024 0.4000 0.4800 0.4000 0.4000 0.4000 1,600
Jul 16, 2024 0.5500 0.5500 0.4000 0.5500 0.5500 1,900
Jul 15, 2024 0.5500 0.5500 0.4000 0.5500 0.5500 2,000
Jul 12, 2024 0.4300 0.5500 0.4300 0.5500 0.5500 4,400
Jul 11, 2024 0.3800 0.6500 0.3800 0.4000 0.4000 27,000
Jul 10, 2024 0.5000 0.5200 0.3800 0.3800 0.3800 5,300
Jul 9, 2024 0.3800 0.5200 0.3700 0.3700 0.3700 1,700
Jul 8, 2024 0.5200 0.5500 0.3600 0.3600 0.3600 4,700
Jul 5, 2024 0.5000 0.5500 0.5000 0.5500 0.5500 3,200
Jul 3, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 200
Jul 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 3,400
Jul 1, 2024 0.6000 0.6000 0.3600 0.3600 0.3600 7,700
Jun 28, 2024 0.3900 0.5800 0.3600 0.5800 0.5800 6,000
Jun 27, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,800
Jun 26, 2024 0.4000 0.4500 0.3600 0.4500 0.4500 3,000
Jun 25, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 600
Jun 24, 2024 0.3600 0.4200 0.3600 0.4200 0.4200 5,700
Jun 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 600
Jun 20, 2024 0.4000 0.4900 0.3800 0.4000 0.4000 17,300
Jun 18, 2024 0.3600 0.5000 0.3600 0.5000 0.5000 7,000
Jun 17, 2024 0.4500 0.4600 0.4000 0.4000 0.4000 6,200
Jun 14, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 300
Jun 13, 2024 0.6500 0.6500 0.4700 0.4700 0.4700 5,400
Jun 12, 2024 0.4500 0.5800 0.4500 0.4700 0.4700 3,200
Jun 11, 2024 0.3900 0.5500 0.3900 0.4500 0.4500 2,400
Jun 10, 2024 0.5200 0.5700 0.3600 0.4000 0.4000 24,800
Jun 7, 2024 0.5500 0.5900 0.5500 0.5900 0.5900 3,800
Jun 6, 2024 0.6200 0.6200 0.5600 0.5700 0.5700 3,000
Jun 5, 2024 0.6100 0.6400 0.6100 0.6400 0.6400 2,100
Jun 4, 2024 0.6200 0.6400 0.6000 0.6400 0.6400 12,100
Jun 3, 2024 0.6200 0.6700 0.6200 0.6500 0.6500 1,700
May 31, 2024 0.6400 0.6800 0.6400 0.6800 0.6800 800
May 30, 2024 0.6200 0.6800 0.6200 0.6400 0.6400 2,400
May 29, 2024 0.6500 0.7100 0.6200 0.6200 0.6200 7,600
May 28, 2024 0.7100 0.7100 0.6500 0.6500 0.6500 2,200
May 24, 2024 0.7000 0.7100 0.6900 0.7100 0.7100 21,000
May 23, 2024 0.7100 0.7100 0.6600 0.7100 0.7100 3,800
May 22, 2024 0.6400 0.6800 0.6400 0.6800 0.6800 11,400
May 21, 2024 0.7100 0.7500 0.6700 0.6700 0.6700 13,000
May 20, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 1,600
May 17, 2024 0.6500 0.7900 0.6100 0.7300 0.7300 25,100
May 16, 2024 0.7400 0.7400 0.7000 0.7100 0.7100 9,100
May 15, 2024 0.6200 0.7300 0.6200 0.7300 0.7300 5,500
May 14, 2024 0.7200 0.7200 0.6300 0.6300 0.6300 3,200
May 13, 2024 0.7100 0.7200 0.6500 0.7100 0.7100 5,600
May 10, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 2,200
May 9, 2024 0.7500 0.7500 0.6000 0.7200 0.7200 4,000
May 8, 2024 0.7000 0.7500 0.6600 0.7000 0.7000 6,900
May 7, 2024 0.6300 0.7700 0.6300 0.7500 0.7500 2,100
May 6, 2024 0.7500 0.7900 0.6900 0.6900 0.6900 6,300
May 3, 2024 0.7700 0.8000 0.7400 0.7500 0.7500 2,600
May 2, 2024 0.8000 0.8000 0.7000 0.7000 0.7000 15,700
May 1, 2024 0.8400 0.8400 0.7100 0.7100 0.7100 14,600
Apr 30, 2024 0.7500 0.8500 0.7200 0.8500 0.8500 27,500
Apr 29, 2024 0.7600 0.7600 0.7000 0.7000 0.7000 800
Apr 26, 2024 0.8000 0.8000 0.7100 0.7600 0.7600 2,500
Apr 25, 2024 0.7000 0.8000 0.7000 0.7700 0.7700 3,800
Apr 24, 2024 0.7500 0.7500 0.7000 0.7200 0.7200 22,000
Apr 23, 2024 0.7300 0.7400 0.7000 0.7100 0.7100 4,100
Apr 22, 2024 0.7000 0.7400 0.7000 0.7200 0.7200 5,200
Apr 19, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
Apr 18, 2024 0.7200 0.8000 0.7200 0.8000 0.8000 5,600
Apr 17, 2024 0.7300 0.7300 0.7100 0.7100 0.7100 7,800
Apr 16, 2024 0.7600 0.8200 0.7100 0.8200 0.8200 11,400
Apr 15, 2024 0.8200 0.8200 0.7600 0.7800 0.7800 7,500
Apr 12, 2024 0.7500 0.8900 0.7500 0.8900 0.8900 11,100
Apr 11, 2024 0.7600 0.8200 0.7500 0.7500 0.7500 9,700
Apr 10, 2024 0.8300 0.8300 0.8200 0.8200 0.8200 3,000
Apr 9, 2024 0.8300 0.8300 0.8200 0.8200 0.8200 2,100
Apr 8, 2024 0.7500 0.8800 0.7500 0.8300 0.8300 5,300
Apr 5, 2024 0.9000 0.9000 0.7400 0.7400 0.7400 8,500
Apr 4, 2024 0.8900 0.8900 0.7900 0.8900 0.8900 6,000
Apr 3, 2024 0.8900 0.8900 0.7800 0.8000 0.8000 5,200
Apr 2, 2024 0.7800 0.8200 0.7500 0.7500 0.7500 2,900
Apr 1, 2024 0.8500 0.8500 0.7000 0.7300 0.7300 3,800
Mar 28, 2024 0.8800 0.8800 0.7000 0.8800 0.8800 12,000
Mar 27, 2024 0.7500 0.8800 0.7300 0.7300 0.7300 7,600
Mar 26, 2024 0.7900 0.8100 0.7500 0.7500 0.7500 15,200
Mar 25, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 1,000
Mar 22, 2024 0.7500 0.8900 0.7500 0.7700 0.7700 13,500
Mar 21, 2024 0.8200 0.8200 0.7500 0.7500 0.7500 4,300
Mar 20, 2024 0.7000 0.7500 0.7000 0.7500 0.7500 5,700
Mar 19, 2024 0.8000 0.8000 0.7200 0.7500 0.7500 3,100
Mar 18, 2024 0.8700 0.8700 0.7800 0.7800 0.7800 2,500
Mar 15, 2024 0.7100 0.8500 0.7100 0.8500 0.8500 1,300
Mar 14, 2024 0.8300 0.8400 0.6800 0.6900 0.6900 17,400
Mar 13, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,300
Mar 12, 2024 0.7400 0.7700 0.7400 0.7700 0.7700 700
Mar 11, 2024 0.7500 0.8800 0.7500 0.7500 0.7500 9,500
Mar 8, 2024 0.8800 0.8900 0.7900 0.8000 0.8000 9,400
Mar 7, 2024 0.7500 0.8800 0.7500 0.8600 0.8600 4,800
Mar 6, 2024 0.8800 0.8800 0.7500 0.7500 0.7500 5,000
Mar 5, 2024 0.7500 0.9000 0.7500 0.8500 0.8500 10,100
Mar 4, 2024 0.7500 0.9000 0.7200 0.7400 0.7400 13,400
Mar 1, 2024 0.8500 0.8500 0.7200 0.7200 0.7200 6,300
Feb 29, 2024 0.7500 0.7500 0.7200 0.7400 0.7400 13,700
Feb 28, 2024 0.8000 0.8000 0.7700 0.7700 0.7700 3,500
Feb 27, 2024 0.9100 0.9100 0.7700 0.8000 0.8000 7,000
Feb 26, 2024 0.9200 0.9800 0.7700 0.9000 0.9000 20,600
Feb 23, 2024 0.7900 0.9800 0.7900 0.8200 0.8200 18,000
Feb 22, 2024 0.8800 0.8800 0.7600 0.7900 0.7900 6,100
Feb 21, 2024 0.8000 0.9000 0.8000 0.8000 0.8000 5,500
Feb 20, 2024 0.9500 0.9500 0.8000 0.8000 0.8000 1,100
Feb 16, 2024 0.8300 0.8300 0.7700 0.8000 0.8000 4,800
Feb 15, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 700
Feb 14, 2024 0.9000 0.9000 0.7500 0.7700 0.7700 12,500
Feb 13, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 800
Feb 12, 2024 0.7800 0.9000 0.7700 0.8500 0.8500 9,100
Feb 9, 2024 0.8300 0.9400 0.7100 0.7500 0.7500 12,800
Feb 8, 2024 0.9000 0.9000 0.8400 0.8500 0.8500 20,100
Feb 7, 2024 0.9000 0.9000 0.7900 0.8100 0.8100 2,500
Feb 6, 2024 0.7400 0.9000 0.7400 0.8500 0.8500 6,000
Feb 5, 2024 0.8500 0.8500 0.7200 0.8000 0.8000 12,700
Feb 2, 2024 0.9000 0.9000 0.8500 0.8500 0.8500 6,100
Feb 1, 2024 0.7900 0.9800 0.7800 0.8500 0.8500 11,600
Jan 31, 2024 0.8600 0.8600 0.7800 0.8000 0.8000 9,600
Jan 30, 2024 0.7500 0.9800 0.7500 0.8600 0.8600 4,100
Jan 29, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 500
Jan 26, 2024 0.8700 0.8700 0.7100 0.8400 0.8400 2,600
Jan 25, 2024 0.7500 0.9600 0.7500 0.8000 0.8000 6,000
Jan 24, 2024 0.9900 0.9900 0.7100 0.7100 0.7100 3,600
Jan 23, 2024 0.7300 0.7800 0.7300 0.7300 0.7300 1,900
Jan 22, 2024 0.7500 0.9900 0.7100 0.7100 0.7100 19,100
Jan 19, 2024 0.8300 0.8300 0.6100 0.7000 0.7000 19,300
Jan 18, 2024 0.5500 0.8300 0.5500 0.6100 0.6100 9,900
Jan 17, 2024 1.6500 1.6500 0.1100 0.6000 0.6000 10,600
Jan 16, 2024 1:100 Stock Splits
Jan 16, 2024 0.1000 1.7400 0.1000 1.7400 1.7400 2,300
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 761,000
Jan 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 260,100
Jan 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 998,100
Jan 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 121,500
Jan 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,100,700
Jan 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 437,700
Jan 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 180,500
Jan 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,878,800
Jan 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,278,000
Dec 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 593,400
Dec 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,386,000
Dec 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,099,900
Dec 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 869,900
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 695,600
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 935,800
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,267,700
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,046,300
Dec 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 4,071,000
Dec 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 955,000
Dec 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 946,600
Dec 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,840,300
Dec 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,181,600
Dec 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 714,200
Dec 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 772,700
Dec 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,409,300
Dec 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,628,300
Dec 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 368,100
Dec 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 486,700
Dec 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 337,900
Nov 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 225,700
Nov 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 617,200
Nov 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 323,100
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 476,800
Nov 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 109,700
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 491,600
Nov 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 607,200
Nov 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,182,000
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 525,600
Nov 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 605,100
Nov 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 783,700
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 352,900
Nov 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 211,600
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 205,200
Nov 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 478,100
Nov 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 453,200
Nov 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 334,100
Nov 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,377,500
Nov 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,752,300
Nov 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,008,500
Nov 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,307,900
Oct 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 198,000
Oct 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,406,300
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,017,600
Oct 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 464,400
Oct 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 612,100
Oct 24, 2023 0.0100 0.0200 0.0100 0.0100 0.0100 2,873,000
Oct 23, 2023 0.0200 0.0200 0.0100 0.0100 0.0100 2,055,900

Related Tickers