Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP: BLGO )

0.3175 -0.0095 (-2.91%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
Apr 30, 2014 1.240 1.240 0.9500 0.9500 211,022 -0.14(-12.84%)
Apr 29, 2014 0.8500 1.120 0.8500 1.090 164,018 +0.20(+22.47%)
Apr 28, 2014 0.7100 0.9200 0.7100 0.8900 103,742 +0.17(+23.61%)
Apr 25, 2014 0.7570 0.7570 0.6700 0.7200 48,410 +0.04(+6.67%)
Apr 24, 2014 0.6900 0.7500 0.6500 0.6750 35,420 -0.01(-2.17%)
Apr 23, 2014 0.6600 0.6900 0.6500 0.6900 53,441 +0.02(+2.99%)
Apr 22, 2014 0.7570 0.7570 0.6700 0.6700 79,516 +0.00(+0.00%)
Apr 21, 2014 0.7450 0.7450 0.6200 0.6700 68,490 +0.10(+17.54%)
Apr 17, 2014 0.5700 0.5700 0.5700 0 +0.07(+14.00%)
Apr 16, 2014 0.4600 0.5000 0.4500 0.5000 58,100 +0.04(+8.70%)
Apr 15, 2014 0.3700 0.4600 0.3700 0.4600 7,525 +0.10(+27.78%)
Apr 14, 2014 0.3600 0.3600 0.3600 0.3600 123 -0.02(-5.26%)
Apr 10, 2014 0.3800 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Apr 09, 2014 0.4599 0.4599 0.3600 0.3600 1,850 -0.04(-10.00%)
Apr 08, 2014 0.4002 0.4599 0.4000 0.4000 31,950 -0.06(-13.02%)
Apr 07, 2014 0.4599 0.4599 0.4599 0.4599 2,450 -0.00(-0.02%)
Apr 04, 2014 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 03, 2014 0.3900 0.4600 0.3850 0.4600 11,400 +0.07(+17.95%)
Apr 02, 2014 0.3900 0.3900 0.3600 0.3900 11,950 +0.00(+0.00%)
Apr 01, 2014 0.3900 0.3900 0.3800 0.3900 10,070 +0.00(+0.00%)
Mar 31, 2014 0.4000 0.4000 0.3600 0.3900 69,268 -0.04(-9.30%)
Mar 27, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Mar 26, 2014 0.4601 0.5299 0.4400 0.4500 33,235 -0.05(-10.00%)
Mar 25, 2014 0.5000 0.5000 0.5000 0.5000 3,000 -0.02(-3.85%)
Mar 24, 2014 0.5200 0.5200 0.5100 0.5200 12,500 +0.02(+4.00%)
Mar 21, 2014 0.5000 0.5000 0.5000 0.5000 10,000 +0.05(+11.11%)
Mar 20, 2014 0.4500 0.4500 0.4500 0.4500 2,050 +0.00(+0.00%)
Mar 19, 2014 0.4500 0.4700 0.4500 0.4500 12,866 +0.00(+0.00%)
Mar 18, 2014 0.4900 0.4900 0.4500 0.4500 26,900 -0.04(-8.16%)
Mar 17, 2014 0.4500 0.4900 0.4500 0.4900 5,000 +0.00(+0.00%)
Mar 14, 2014 0.5450 0.5450 0.4500 0.4900 0 -0.05(-9.26%)
Mar 13, 2014 0.4700 0.7200 0.4600 0.5400 142,515 +0.08(+17.39%)
Mar 12, 2014 0.4499 0.4700 0.4000 0.4600 14,175 +0.10(+27.78%)
Mar 11, 2014 0.3600 0.3600 0.3600 0.3600 960 -0.01(-2.70%)
Mar 10, 2014 0.3700 0.3700 0.3700 0.3700 12,501 +0.01(+2.78%)
Mar 07, 2014 0.4500 0.4500 0.3600 0.3600 0 -0.09(-19.98%)
Mar 04, 2014 0.4499 0.4499 0.4499 0 +0.00(+0.00%)
Mar 03, 2014 0.4499 0.4499 0.4499 0.4499 2,511 -0.02(-4.28%)
Feb 27, 2014 0.4700 0.4700 0.4700 0.4700 0 +0.05(+11.93%)
Feb 26, 2014 0.4199 0.4199 0.4199 0.4199 2,522 +0.07(+19.97%)
Feb 25, 2014 0.3500 0.3500 0.3500 0.3500 10,023 -0.08(-17.65%)
Feb 24, 2014 0.4250 0.4250 0.4250 0.4250 10,130 +0.00(+0.02%)
Feb 21, 2014 0.3990 0.4249 0.3990 0.4249 0 +0.07(+21.40%)
Feb 18, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 14, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 13, 2014 0.3600 0.3600 0.3600 0.3600 6,472 +0.01(+2.86%)
Feb 12, 2014 0.3800 0.4399 0.3500 0.3500 22,700 +0.10(+39.44%)
Feb 11, 2014 0.2510 0.2510 0.2510 0.2510 250 +0.00(+0.00%)
Feb 10, 2014 0.2520 0.2520 0.2510 0.2510 20,000 -0.00(-0.40%)
Feb 07, 2014 0.2810 0.2810 0.2520 0.2520 0 -0.15(-37.00%)
Feb 06, 2014 0.5000 0.5000 0.4000 0.4000 2,218 -0.05(-11.11%)
Feb 05, 2014 0.4000 0.4500 0.4000 0.4500 10,930 +0.10(+28.57%)
Feb 03, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 31, 2014 0.3500 0.3600 0.3500 0.3500 0 +0.00(+0.00%)
Jan 30, 2014 0.3100 0.3500 0.3000 0.3500 3,870 +0.07(+25.00%)
Jan 29, 2014 0.2520 0.2800 0.2520 0.2800 19,199 +0.03(+11.11%)
Jan 28, 2014 0.2520 0.2520 0.2520 0.2520 680 +0.00(+0.00%)
Jan 27, 2014 0.2520 0.2520 0.2520 0.2520 1,220 -0.03(-9.97%)
Jan 23, 2014 0.2799 0.2799 0.2799 0 +0.00(+0.00%)
Jan 22, 2014 0.2799 0.2800 0.2799 0.2799 58,874 +0.00(+0.00%)
Jan 21, 2014 0.2799 0.2799 0.2799 0.2799 3,356 +0.03(+11.96%)
Jan 16, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 15, 2014 0.2400 0.2500 0.2400 0.2500 36,277 +0.01(+4.17%)
Jan 14, 2014 0.1802 0.2400 0.1802 0.2400 6,704 -0.01(-4.00%)
Jan 08, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 06, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2013 0.2500 0.2500 0.2500 40 +0.00(+0.00%)
Dec 26, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 24, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 23, 2013 0.2200 0.2400 0.2200 0.2400 10,000 +0.06(+34.83%)
Dec 20, 2013 0.1760 0.1780 0.1760 0.1780 0 -0.05(-22.61%)
Dec 18, 2013 0.2300 0.2300 0.2300 1,300 -0.01(-4.17%)
Dec 17, 2013 0.1750 0.2400 0.1750 0.2400 14,525 +0.09(+58.94%)
Dec 16, 2013 0.1520 0.1556 0.1510 0.1510 65,906 -0.04(-19.25%)
Dec 12, 2013 0.1870 0.1870 0.1870 16 -0.01(-3.61%)
Dec 03, 2013 0.1940 0.1940 0.1940 0.1940 0 +0.04(+29.33%)
Dec 02, 2013 0.1800 0.1800 0.1500 0.1500 29,950 -0.03(-16.67%)
Nov 29, 2013 0.1700 0.1800 0.1700 0.1800 2,500 -0.01(-5.26%)
Nov 27, 2013 0.1500 0.1900 0.1500 0.1900 42,200 +0.04(+26.67%)
Nov 25, 2013 0.1500 0.1500 0.1500 0 -0.05(-23.08%)
Nov 20, 2013 0.1950 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Nov 19, 2013 0.1800 0.2999 0.1601 0.1750 17,150 +0.00(+2.94%)
Nov 18, 2013 0.2000 0.2000 0.1510 0.1700 40,233 -0.06(-26.09%)
Nov 15, 2013 0.1900 0.2400 0.1900 0.2300 34,320 +0.07(+39.39%)
Nov 14, 2013 0.2000 0.2000 0.1550 0.1650 71,985 -0.05(-25.00%)
Nov 12, 2013 0.1800 0.2200 0.1800 0.2200 13,000 +0.07(+46.67%)
Nov 11, 2013 0.1500 0.1500 0.1500 0.1500 23,040 +0.00(+0.00%)
Nov 08, 2013 0.2000 0.2000 0.1500 0.1500 10,000 -0.05(-25.00%)
Nov 07, 2013 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Nov 06, 2013 0.1800 0.2000 0.1800 0.2000 6,500 +0.02(+11.11%)
Nov 05, 2013 0.1800 0.1800 0.1800 0.1800 240 -0.02(-10.00%)
Nov 04, 2013 0.1500 0.2000 0.1500 0.2000 105,000 -0.05(-20.00%)
Oct 31, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 29, 2013 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 28, 2013 0.2180 0.2600 0.2040 0.2600 18,904 +0.03(+10.64%)
Oct 25, 2013 0.2100 0.2350 0.2100 0.2350 17,596 +0.00(+0.00%)
Oct 24, 2013 0.2280 0.2350 0.2180 0.2350 43,354 +0.08(+56.67%)
Oct 23, 2013 0.2000 0.2000 0.1500 0.1500 25,497 -0.09(-37.50%)
Oct 15, 2013 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Oct 11, 2013 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 10, 2013 0.2500 0.2500 0.2500 0.2500 15,000 -0.02(-7.41%)
Oct 02, 2013 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Oct 01, 2013 0.2000 0.2600 0.2000 0.2600 17,540 -0.02(-7.11%)
Sep 20, 2013 0.2799 0.2799 0.2799 0.2799 0 -0.00(-0.04%)
Sep 19, 2013 0.2800 0.2800 0.2800 0.2800 2,100 +0.00(+0.00%)
Sep 17, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.04%)
Sep 13, 2013 0.2799 0.2799 0.2799 0.2799 0 -0.02(-6.70%)
Sep 10, 2013 0.3000 0.3000 0.3000 0 -0.09(-22.88%)
Sep 09, 2013 0.3890 0.3890 0.3890 0.3890 100 +0.16(+69.13%)
Aug 19, 2013 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Aug 12, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.04%)
Aug 09, 2013 0.2699 0.2699 0.2699 0.2699 500 +0.02(+6.89%)
Aug 08, 2013 0.2200 0.2525 0.2200 0.2525 1,200 +0.00(+1.00%)
Aug 05, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2013 0.2500 0.2500 0.2300 0.2500 56,255 +0.00(+0.00%)
Aug 01, 2013 0.2500 0.2500 0.2500 0.2500 1,200 +0.02(+8.70%)
Jul 29, 2013 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Jul 24, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 23, 2013 0.2300 0.2700 0.2300 0.2700 1,900 +0.05(+22.73%)
Jul 22, 2013 0.2500 0.2500 0.2200 0.2200 5,000 -0.05(-18.52%)
Jul 19, 2013 0.2500 0.2700 0.2500 0.2700 58,370 +0.02(+8.00%)
Jul 18, 2013 0.2500 0.2500 0.2500 0.2500 20,000 -0.01(-3.85%)
Jul 17, 2013 0.2600 0.2600 0.2600 0.2600 12,560 -0.04(-13.33%)
Jul 11, 2013 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Jul 09, 2013 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jun 28, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jun 26, 2013 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+3.85%)
Jun 21, 2013 0.2600 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jun 17, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 14, 2013 0.2800 0.2800 0.2800 0.2800 10,660 +0.00(+0.00%)
Jun 13, 2013 0.2800 0.2800 0.2800 0.2800 1,570 +0.00(+0.00%)
Jun 12, 2013 0.2501 0.3000 0.2501 0.2800 10,400 -0.07(-20.00%)
Jun 11, 2013 0.3500 0.3500 0.3500 0.3500 500 -0.02(-5.41%)
Jun 06, 2013 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Jun 03, 2013 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
May 31, 2013 0.2500 0.3500 0.2500 0.3500 33,000 +0.10(+40.00%)
May 24, 2013 0.2500 0.2500 0.2500 0 -0.02(-7.06%)
May 22, 2013 0.2690 0.2690 0.2690 0.2690 0 +0.02(+7.60%)
May 21, 2013 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
May 20, 2013 0.2500 0.2500 0.2500 0.2500 30,000 -0.01(-3.85%)
May 16, 2013 0.2600 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 14, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 10, 2013 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 09, 2013 0.2700 0.2800 0.2700 0.2700 23,274 +0.00(+0.00%)
May 07, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 06, 2013 0.2700 0.2700 0.2700 0.2700 330 -0.02(-6.90%)
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.