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

Biolargo Inc (OP: BLGO )

0.3170 +0.0025 (+0.79%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 19, 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 (%)
Jan 29, 2021 0.2095 0.2300 0.1950 0.2025 879,900 -0.01(-3.11%)
Jan 28, 2021 0.1890 0.2425 0.1880 0.2090 1,196,137 -0.00(-0.14%)
Jan 27, 2021 0.2439 0.2440 0.1950 0.2093 1,718,850 -0.03(-14.19%)
Jan 26, 2021 0.3001 0.3500 0.2315 0.2439 5,622,766 -0.01(-2.44%)
Jan 25, 2021 0.1790 0.2550 0.1765 0.2500 3,623,780 +0.08(+44.51%)
Jan 22, 2021 0.1590 0.1750 0.1510 0.1730 849,800 +0.02(+12.34%)
Jan 21, 2021 0.1529 0.1590 0.1500 0.1540 504,565 +0.00(+1.18%)
Jan 20, 2021 0.1415 0.1575 0.1408 0.1522 596,453 +0.01(+7.56%)
Jan 19, 2021 0.1347 0.1465 0.1325 0.1415 466,692 +0.00(+3.66%)
Jan 15, 2021 0.1412 0.1500 0.1325 0.1365 380,000 -0.00(-3.26%)
Jan 14, 2021 0.1423 0.1601 0.1400 0.1411 540,669 -0.00(-0.70%)
Jan 13, 2021 0.1551 0.1585 0.1411 0.1421 374,560 -0.01(-5.71%)
Jan 12, 2021 0.1475 0.1595 0.1471 0.1507 380,708 -0.01(-5.16%)
Jan 11, 2021 0.1550 0.1600 0.1450 0.1589 1,102,087 +0.01(+4.20%)
Jan 08, 2021 0.1460 0.1550 0.1420 0.1525 573,700 +0.01(+3.39%)
Jan 07, 2021 0.1475 0.1512 0.1400 0.1475 735,862 +0.00(+1.72%)
Jan 06, 2021 0.1385 0.1450 0.1303 0.1450 461,123 +0.01(+4.69%)
Jan 05, 2021 0.1325 0.1500 0.1300 0.1385 582,964 +0.01(+6.54%)
Jan 04, 2021 0.1367 0.1400 0.1250 0.1300 868,659 +0.01(+5.69%)
Dec 31, 2020 0.1230 0.1230 0.1230 372,579 -0.00(-1.20%)
Dec 30, 2020 0.1150 0.1265 0.1150 0.1245 372,579 +0.01(+8.26%)
Dec 29, 2020 0.1240 0.1240 0.1150 0.1150 848,362 -0.00(-4.17%)
Dec 28, 2020 0.1300 0.1350 0.1175 0.1200 675,921 -0.02(-11.11%)
Dec 24, 2020 0.1300 0.1350 0.1215 0.1350 212,500 +0.00(+3.45%)
Dec 23, 2020 0.1293 0.1399 0.1215 0.1305 232,957 +0.00(+1.01%)
Dec 22, 2020 0.1335 0.1350 0.1280 0.1292 408,089 -0.00(-0.08%)
Dec 21, 2020 0.1278 0.1335 0.1150 0.1293 489,153 +0.01(+9.95%)
Dec 18, 2020 0.1200 0.1260 0.1175 0.1176 332,900 -0.00(-2.00%)
Dec 17, 2020 0.1212 0.1287 0.1200 0.1200 232,319 -0.00(-1.64%)
Dec 16, 2020 0.1345 0.1345 0.1200 0.1220 256,659 -0.01(-5.35%)
Dec 15, 2020 0.1440 0.1440 0.1207 0.1289 89,931 +0.00(+1.90%)
Dec 14, 2020 0.1398 0.1398 0.1200 0.1265 155,500 -0.00(-2.69%)
Dec 11, 2020 0.1256 0.1329 0.1201 0.1300 177,800 +0.00(+0.15%)
Dec 10, 2020 0.1212 0.1398 0.1212 0.1298 162,646 -0.00(-3.35%)
Dec 09, 2020 0.1340 0.1350 0.1155 0.1343 375,710 +0.00(+1.36%)
Dec 08, 2020 0.1340 0.1475 0.1300 0.1325 323,020 -0.01(-4.40%)
Dec 07, 2020 0.1550 0.1550 0.1320 0.1386 158,858 -0.00(-2.26%)
Dec 04, 2020 0.1479 0.1540 0.1390 0.1418 208,500 -0.01(-5.47%)
Dec 03, 2020 0.1499 0.1500 0.1400 0.1500 322,752 +0.00(+0.07%)
Dec 02, 2020 0.1560 0.1560 0.1426 0.1499 110,716 -0.01(-3.79%)
Dec 01, 2020 0.1650 0.1740 0.1500 0.1558 461,869 -0.00(-2.93%)
Nov 30, 2020 0.1500 0.1610 0.1431 0.1605 526,944 +0.02(+11.23%)
Nov 27, 2020 0.1422 0.1540 0.1351 0.1443 19,900 +0.00(+0.91%)
Nov 25, 2020 0.1421 0.1460 0.1421 0.1430 94,700 -0.00(-1.45%)
Nov 24, 2020 0.1406 0.1500 0.1406 0.1451 76,815 -0.01(-3.91%)
Nov 23, 2020 0.1509 0.1550 0.1450 0.1510 151,043 +0.00(+0.67%)
Nov 20, 2020 0.1550 0.1550 0.1470 0.1500 92,700 -0.00(-1.96%)
Nov 19, 2020 0.1500 0.1550 0.1470 0.1530 259,115 +0.01(+4.51%)
Nov 18, 2020 0.1399 0.1470 0.1351 0.1464 82,017 +0.01(+4.57%)
Nov 17, 2020 0.1300 0.1500 0.1299 0.1400 260,027 +0.01(+11.55%)
Nov 16, 2020 0.1402 0.1402 0.1226 0.1255 107,469 -0.01(-6.34%)
Nov 13, 2020 0.1211 0.1340 0.1211 0.1340 75,500 +0.01(+6.35%)
Nov 12, 2020 0.1203 0.1281 0.1203 0.1260 66,516 -0.00(-2.93%)
Nov 11, 2020 0.1300 0.1300 0.1185 0.1298 80,081 -0.00(-0.15%)
Nov 10, 2020 0.1218 0.1300 0.1175 0.1300 45,442 +0.00(+1.56%)
Nov 09, 2020 0.1250 0.1299 0.1000 0.1280 253,520 +0.00(+2.40%)
Nov 06, 2020 0.1250 0.1250 0.1205 0.1250 170,300 -0.00(-1.19%)
Nov 05, 2020 0.1211 0.1300 0.1211 0.1265 19,181 -0.00(-1.33%)
Nov 04, 2020 0.1250 0.1324 0.1250 0.1282 64,765 +0.00(+1.83%)
Nov 03, 2020 0.1364 0.1364 0.1200 0.1259 156,618 -0.00(-2.02%)
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.