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

Biolargo Inc (OP: BLGO )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 31, 2022 0.2643 0.2778 0.2611 0.2700 424,476 +0.00(+0.93%)
Jan 28, 2022 0.2650 0.2785 0.2600 0.2675 409,870 +0.01(+2.26%)
Jan 27, 2022 0.2650 0.2798 0.2510 0.2616 904,646 -0.01(-2.28%)
Jan 26, 2022 0.2560 0.2749 0.2533 0.2677 299,498 +0.00(+0.26%)
Jan 25, 2022 0.2600 0.2670 0.2450 0.2670 569,221 +0.01(+3.49%)
Jan 24, 2022 0.2589 0.2650 0.2442 0.2580 600,892 +0.00(+0.19%)
Jan 21, 2022 0.2503 0.2625 0.2380 0.2575 1,332,603 +0.01(+4.89%)
Jan 20, 2022 0.2249 0.2500 0.2101 0.2455 2,425,879 +0.03(+11.54%)
Jan 19, 2022 0.2037 0.2244 0.2001 0.2201 471,710 +0.02(+7.84%)
Jan 18, 2022 0.2015 0.2041 0.1970 0.2041 145,712 +0.01(+2.67%)
Jan 14, 2022 0.1988 0 -0.00(-0.60%)
Jan 13, 2022 0.1975 0.2000 0.1975 0.2000 35,029 +0.00(+0.00%)
Jan 12, 2022 0.2041 0.2041 0.1964 0.2000 63,148 -0.00(-0.15%)
Jan 11, 2022 0.2000 0.2041 0.1925 0.2003 141,740 +0.00(+0.15%)
Jan 10, 2022 0.2045 0.2045 0.1961 0.2000 95,547 -0.00(-1.19%)
Jan 07, 2022 0.2003 0.2050 0.2000 0.2024 26,853 -0.00(-0.64%)
Jan 06, 2022 0.2093 0.2148 0.2000 0.2037 129,143 -0.01(-5.17%)
Jan 05, 2022 0.2200 0.2200 0.2011 0.2148 174,189 -0.00(-1.51%)
Jan 04, 2022 0.2201 0.2300 0.2181 0.2181 164,335 +0.00(+0.83%)
Jan 03, 2022 0.2081 0.2250 0.2081 0.2163 262,946 -0.01(-2.48%)
Dec 31, 2021 0.2250 0.2350 0.2122 0.2218 213,008 -0.00(-1.42%)
Dec 30, 2021 0.1999 0.2400 0.1965 0.2250 706,596 +0.02(+12.00%)
Dec 29, 2021 0.2020 0.2040 0.1931 0.2009 88,182 -0.00(-0.54%)
Dec 28, 2021 0.1801 0.2100 0.1801 0.2020 87,164 +0.01(+5.21%)
Dec 27, 2021 0.2000 0.2000 0.1811 0.1920 459,950 -0.00(-1.29%)
Dec 23, 2021 0.1860 0.1999 0.1860 0.1945 504,713 +0.01(+4.57%)
Dec 22, 2021 0.1949 0.1949 0.1831 0.1860 248,480 -0.01(-4.22%)
Dec 21, 2021 0.2010 0.2010 0.1887 0.1942 115,466 -0.00(-1.67%)
Dec 20, 2021 0.1970 0.2009 0.1900 0.1975 336,387 -0.00(-1.99%)
Dec 17, 2021 0.2010 0.2096 0.1951 0.2015 219,309 +0.00(+1.82%)
Dec 16, 2021 0.2100 0.2189 0.1979 0.1979 222,230 -0.01(-5.76%)
Dec 15, 2021 0.1996 0.2173 0.1996 0.2100 146,679 +0.00(+0.19%)
Dec 14, 2021 0.2238 0.2290 0.1910 0.2096 339,453 -0.01(-4.25%)
Dec 13, 2021 0.2220 0.2280 0.2009 0.2189 191,503 +0.00(+1.34%)
Dec 10, 2021 0.2170 0.2200 0.1906 0.2160 265,584 -0.01(-2.48%)
Dec 09, 2021 0.2203 0.2300 0.2150 0.2215 150,513 +0.00(+1.10%)
Dec 08, 2021 0.2235 0.2300 0.2155 0.2191 174,517 -0.01(-2.58%)
Dec 07, 2021 0.2216 0.2272 0.2177 0.2249 291,625 -0.00(-0.75%)
Dec 06, 2021 0.2272 0.2300 0.2231 0.2266 249,887 -0.00(-0.26%)
Dec 03, 2021 0.2339 0.2339 0.2270 0.2272 228,889 -0.00(-1.94%)
Dec 02, 2021 0.2300 0.2350 0.2251 0.2317 288,886 -0.00(-0.56%)
Dec 01, 2021 0.2200 0.2349 0.2200 0.2330 602,558 +0.01(+2.51%)
Nov 30, 2021 0.2134 0.2320 0.2012 0.2273 897,812 +0.01(+6.81%)
Nov 29, 2021 0.2100 0.2200 0.2030 0.2128 717,948 +0.00(+1.38%)
Nov 26, 2021 0.2057 0.2100 0.1951 0.2099 234,866 +0.01(+4.95%)
Nov 24, 2021 0.2000 0.2070 0.1953 0.2000 163,329 -0.00(-0.99%)
Nov 23, 2021 0.2050 0.2100 0.1933 0.2020 680,004 -0.00(-1.46%)
Nov 22, 2021 0.2000 0.2100 0.2000 0.2050 296,548 +0.00(+0.10%)
Nov 19, 2021 0.2089 0.2089 0.1911 0.2048 218,258 -0.00(-1.96%)
Nov 18, 2021 0.1850 0.2090 0.1980 0.2089 1,044,164 +0.02(+12.92%)
Nov 17, 2021 0.1810 0.1970 0.1761 0.1850 720,836 -0.00(-1.23%)
Nov 16, 2021 0.1735 0.1944 0.1681 0.1873 846,544 +0.01(+8.39%)
Nov 15, 2021 0.1772 0.1775 0.1680 0.1728 299,056 -0.00(-2.10%)
Nov 12, 2021 0.1730 0.1765 0.1680 0.1765 424,516 +0.00(+2.92%)
Nov 11, 2021 0.1797 0.1798 0.1687 0.1715 459,668 +0.00(+0.82%)
Nov 09, 2021 0.1690 0.1740 0.1671 0.1701 200,977 +0.00(+0.65%)
Nov 08, 2021 0.1750 0.1750 0.1688 0.1690 296,390 -0.00(-0.59%)
Nov 05, 2021 0.1732 0.1732 0.1675 0.1700 332,894 -0.00(-1.11%)
Nov 04, 2021 0.1730 0.1749 0.1690 0.1719 232,641 -0.00(-1.04%)
Nov 03, 2021 0.1749 0.1749 0.1700 0.1737 242,682 -0.00(-0.74%)
Nov 02, 2021 0.1754 0.1800 0.1708 0.1750 323,213 -0.01(-2.78%)
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.