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

Biolargo Inc (OP: BLGO )

0.3270 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2018 0.2998 0.3278 0.2791 0.2850 48,195 -0.01(-4.94%)
Jan 30, 2018 0.3341 0.3341 0.2600 0.2998 169,356 -0.03(-10.45%)
Jan 29, 2018 0.3300 0.3470 0.3081 0.3348 38,200 +0.01(+3.81%)
Jan 26, 2018 0.3485 0.3489 0.3000 0.3225 122,354 -0.03(-7.57%)
Jan 25, 2018 0.3000 0.4000 0.3000 0.3489 119,369 +0.03(+9.03%)
Jan 24, 2018 0.3399 0.3500 0.3000 0.3200 251,373 -0.02(-5.88%)
Jan 23, 2018 0.3500 0.3500 0.3217 0.3400 95,126 -0.01(-2.86%)
Jan 22, 2018 0.3677 0.3799 0.3287 0.3500 244,512 -0.02(-5.41%)
Jan 19, 2018 0.3900 0.3900 0.3651 0.3700 37,650 -0.02(-5.13%)
Jan 18, 2018 0.3900 0.3900 0.3701 0.3900 62,030 +0.02(+5.38%)
Jan 17, 2018 0.3900 0.3900 0.3650 0.3701 84,012 -0.02(-5.10%)
Jan 16, 2018 0.3835 0.4147 0.3800 0.3900 42,638 -0.02(-5.11%)
Jan 12, 2018 0.4110 0.4110 0.4110 0 +0.03(+7.17%)
Jan 11, 2018 0.4000 0.4000 0.3835 0.3835 35,974 -0.02(-4.13%)
Jan 10, 2018 0.3899 0.4000 0.3899 0.4000 78,346 +0.00(+0.10%)
Jan 09, 2018 0.3796 0.4100 0.3651 0.3996 158,939 +0.02(+6.56%)
Jan 08, 2018 0.3800 0.3890 0.3685 0.3750 100,869 -0.01(-1.32%)
Jan 05, 2018 0.3980 0.4000 0.3800 0.3800 33,679 -0.03(-8.41%)
Jan 04, 2018 0.3900 0.4149 0.3640 0.4149 123,159 +0.03(+9.18%)
Jan 03, 2018 0.4169 0.4169 0.3641 0.3800 106,371 -0.03(-7.74%)
Jan 02, 2018 0.3900 0.4149 0.3601 0.4119 51,114 +0.03(+6.99%)
Dec 29, 2017 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 28, 2017 0.3900 0.4130 0.3850 0.3850 69,323 -0.01(-1.28%)
Dec 27, 2017 0.3816 0.4086 0.3816 0.3900 75,452 -0.03(-6.70%)
Dec 26, 2017 0.4300 0.4300 0.3802 0.4180 74,912 +0.01(+1.95%)
Dec 22, 2017 0.4300 0.4300 0.3915 0.4100 52,713 -0.02(-4.65%)
Dec 21, 2017 0.4338 0.4347 0.3900 0.4300 49,778 +0.01(+2.38%)
Dec 20, 2017 0.4143 0.4339 0.3820 0.4200 90,799 +0.02(+5.00%)
Dec 19, 2017 0.4100 0.4400 0.3975 0.4000 94,697 -0.01(-2.42%)
Dec 18, 2017 0.4000 0.4100 0.3970 0.4099 32,815 -0.00(-0.02%)
Dec 15, 2017 0.4000 0.4239 0.4000 0.4100 69,295 -0.01(-3.28%)
Dec 14, 2017 0.4000 0.4239 0.4000 0.4239 50,524 -0.00(-0.02%)
Dec 13, 2017 0.4250 0.4250 0.3911 0.4240 130,167 +0.00(+0.95%)
Dec 12, 2017 0.4100 0.4250 0.4050 0.4200 89,763 +0.01(+3.70%)
Dec 11, 2017 0.4200 0.4200 0.3941 0.4050 31,496 +0.01(+3.24%)
Dec 08, 2017 0.4200 0.4200 0.3923 0.3923 27,778 -0.01(-1.93%)
Dec 07, 2017 0.4100 0.4150 0.4000 0.4000 107,726 -0.01(-2.79%)
Dec 06, 2017 0.4200 0.4200 0.4084 0.4115 22,344 +0.01(+1.58%)
Dec 05, 2017 0.4150 0.4500 0.4051 0.4051 68,660 -0.01(-2.39%)
Dec 04, 2017 0.4497 0.4500 0.4130 0.4150 170,778 +0.00(+0.48%)
Dec 01, 2017 0.4000 0.4300 0.3900 0.4130 105,770 +0.01(+3.25%)
Nov 30, 2017 0.4296 0.4296 0.4000 0.4000 137,997 -0.03(-6.89%)
Nov 29, 2017 0.4210 0.4300 0.4000 0.4296 81,260 -0.00(-0.09%)
Nov 28, 2017 0.4300 0.4450 0.4000 0.4300 111,740 +0.00(+0.00%)
Nov 27, 2017 0.4000 0.4660 0.4000 0.4300 75,004 +0.01(+2.33%)
Nov 24, 2017 0.4000 0.4500 0.4000 0.4202 34,060 -0.01(-2.28%)
Nov 22, 2017 0.4050 0.4300 0.4000 0.4300 43,500 +0.02(+6.17%)
Nov 21, 2017 0.4300 0.4320 0.4050 0.4050 37,655 -0.01(-2.41%)
Nov 20, 2017 0.4100 0.4150 0.4000 0.4150 49,753 +0.01(+1.22%)
Nov 17, 2017 0.4090 0.4150 0.4090 0.4100 10,225 -0.01(-1.20%)
Nov 16, 2017 0.4395 0.4395 0.4000 0.4150 30,072 -0.01(-1.19%)
Nov 15, 2017 0.3950 0.4700 0.3950 0.4200 102,099 +0.02(+5.00%)
Nov 14, 2017 0.4000 0.4112 0.3800 0.4000 169,754 +0.00(+0.00%)
Nov 13, 2017 0.4100 0.4299 0.3985 0.4000 110,107 -0.01(-3.61%)
Nov 10, 2017 0.4100 0.4399 0.4100 0.4150 60,350 -0.02(-3.49%)
Nov 09, 2017 0.4450 0.4450 0.4100 0.4300 61,944 -0.02(-3.37%)
Nov 08, 2017 0.4450 0.4450 0.4251 0.4450 70,686 +0.02(+3.49%)
Nov 07, 2017 0.4214 0.4550 0.4214 0.4300 129,844 -0.01(-1.26%)
Nov 06, 2017 0.4650 0.4650 0.4211 0.4355 81,132 -0.01(-3.22%)
Nov 03, 2017 0.4700 0.4700 0.4500 0.4500 38,725 +0.01(+2.27%)
Nov 02, 2017 0.4100 0.4700 0.4100 0.4400 89,478 +0.00(+0.00%)
Nov 01, 2017 0.4300 0.4480 0.4300 0.4400 42,026 +0.01(+2.33%)
Oct 31, 2017 0.4350 0.4500 0.4251 0.4300 49,199 -0.01(-2.27%)
Oct 30, 2017 0.4500 0.4500 0.4400 0.4400 40,600 +0.00(+0.00%)
Oct 27, 2017 0.4498 0.4500 0.4300 0.4400 25,750 -0.01(-2.18%)
Oct 26, 2017 0.4300 0.4500 0.4200 0.4498 95,561 -0.00(-0.04%)
Oct 25, 2017 0.4500 0.4500 0.4300 0.4500 128,352 +0.00(+0.00%)
Oct 24, 2017 0.4750 0.4750 0.4250 0.4500 136,740 +0.00(+0.00%)
Oct 23, 2017 0.4600 0.4850 0.4200 0.4500 161,089 -0.01(-3.06%)
Oct 20, 2017 0.4630 0.4900 0.4630 0.4642 45,915 -0.03(-5.27%)
Oct 19, 2017 0.4999 0.5000 0.4630 0.4900 96,868 -0.01(-1.90%)
Oct 18, 2017 0.4766 0.4999 0.4610 0.4995 64,350 +0.03(+6.28%)
Oct 17, 2017 0.4675 0.5000 0.4675 0.4700 59,770 -0.01(-1.07%)
Oct 16, 2017 0.4998 0.5000 0.4650 0.4751 87,910 +0.01(+1.09%)
Oct 13, 2017 0.4849 0.4900 0.4700 0.4700 94,509 -0.01(-3.03%)
Oct 12, 2017 0.4850 0.4850 0.4605 0.4847 94,581 -0.02(-3.04%)
Oct 11, 2017 0.5000 0.5096 0.4700 0.4999 77,424 -0.00(-0.02%)
Oct 10, 2017 0.5000 0.5000 0.4700 0.5000 40,851 +0.00(+0.00%)
Oct 09, 2017 0.4890 0.5100 0.4641 0.5000 50,687 +0.01(+2.25%)
Oct 06, 2017 0.4800 0.4890 0.4700 0.4890 71,166 -0.00(-0.20%)
Oct 05, 2017 0.5059 0.5059 0.4810 0.4900 295,317 -0.02(-3.14%)
Oct 04, 2017 0.5150 0.5200 0.4910 0.5059 77,220 -0.01(-1.77%)
Oct 03, 2017 0.5200 0.5600 0.4900 0.5150 100,036 +0.00(+0.00%)
Oct 02, 2017 0.5100 0.5295 0.4786 0.5150 73,450 +0.01(+0.98%)
Sep 29, 2017 0.5100 0.5400 0.5000 0.5100 153,114 +0.01(+2.00%)
Sep 28, 2017 0.4700 0.5298 0.4700 0.5000 120,401 +0.04(+8.04%)
Sep 27, 2017 0.4900 0.4900 0.4627 0.4628 48,988 -0.03(-5.55%)
Sep 26, 2017 0.5000 0.5300 0.4500 0.4900 391,372 -0.01(-2.00%)
Sep 25, 2017 0.5200 0.5300 0.5000 0.5000 54,957 -0.02(-3.85%)
Sep 22, 2017 0.5200 0.5200 0.5000 0.5200 17,125 +0.01(+1.96%)
Sep 21, 2017 0.5300 0.5300 0.5100 0.5100 33,500 +0.00(+0.00%)
Sep 20, 2017 0.5600 0.5600 0.5100 0.5100 34,806 -0.01(-1.92%)
Sep 19, 2017 0.5300 0.5300 0.4880 0.5200 38,150 +0.01(+1.96%)
Sep 18, 2017 0.5200 0.5300 0.5100 0.5100 28,735 +0.01(+2.00%)
Sep 15, 2017 0.5500 0.5500 0.4600 0.5000 110,019 -0.05(-9.09%)
Sep 14, 2017 0.5320 0.5540 0.5111 0.5500 77,667 +0.04(+7.84%)
Sep 13, 2017 0.5450 0.5450 0.5100 0.5100 42,463 -0.00(-0.29%)
Sep 12, 2017 0.5400 0.5500 0.5115 0.5115 72,104 -0.03(-5.28%)
Sep 11, 2017 0.5100 0.5500 0.5080 0.5400 126,708 +0.04(+8.00%)
Sep 08, 2017 0.4811 0.5000 0.4811 0.5000 27,675 +0.00(+0.00%)
Sep 07, 2017 0.5200 0.5300 0.4799 0.5000 130,333 -0.02(-4.67%)
Sep 06, 2017 0.4750 0.5245 0.4750 0.5245 177,769 +0.07(+16.56%)
Sep 05, 2017 0.4850 0.4850 0.4500 0.4500 37,295 -0.01(-2.17%)
Sep 01, 2017 0.4848 0.4848 0.4400 0.4600 37,847 -0.02(-3.24%)
Aug 31, 2017 0.4700 0.4754 0.4600 0.4754 12,950 -0.00(-1.01%)
Aug 30, 2017 0.4600 0.4850 0.4600 0.4802 14,300 +0.02(+4.40%)
Aug 29, 2017 0.4650 0.4850 0.4600 0.4600 46,558 -0.03(-7.03%)
Aug 28, 2017 0.4300 0.4948 0.4300 0.4948 34,700 +0.06(+15.07%)
Aug 25, 2017 0.4949 0.4949 0.4300 0.4300 25,500 +0.00(+0.00%)
Aug 24, 2017 0.4949 0.4949 0.4300 0.4300 810 -0.01(-2.27%)
Aug 23, 2017 0.4300 0.4500 0.4300 0.4400 11,000 -0.01(-2.20%)
Aug 22, 2017 0.4300 0.4500 0.4300 0.4499 6,565 -0.00(-0.02%)
Aug 21, 2017 0.4501 0.4600 0.4400 0.4500 30,410 -0.02(-3.23%)
Aug 18, 2017 0.4650 0.4900 0.4650 0.4650 32,521 +0.01(+3.10%)
Aug 17, 2017 0.5100 0.5100 0.4510 0.4510 57,240 -0.04(-8.33%)
Aug 16, 2017 0.4900 0.4920 0.4800 0.4920 5,647 +0.00(+0.41%)
Aug 15, 2017 0.4600 0.5000 0.4500 0.4900 63,004 +0.02(+3.38%)
Aug 14, 2017 0.4995 0.5000 0.4637 0.4740 40,391 -0.02(-3.27%)
Aug 11, 2017 0.5004 0.5015 0.4636 0.4900 58,657 -0.03(-5.77%)
Aug 10, 2017 0.4893 0.5400 0.4893 0.5200 70,050 +0.01(+2.02%)
Aug 09, 2017 0.5100 0.5100 0.4870 0.5097 24,225 -0.00(-0.02%)
Aug 08, 2017 0.5000 0.5100 0.4700 0.5098 56,570 +0.01(+2.99%)
Aug 07, 2017 0.4803 0.5100 0.4700 0.4950 127,147 +0.02(+3.13%)
Aug 04, 2017 0.4804 0.4804 0.4532 0.4800 46,903 -0.00(-0.10%)
Aug 03, 2017 0.4400 0.4805 0.4400 0.4805 31,181 +0.02(+4.46%)
Aug 02, 2017 0.4700 0.4700 0.4570 0.4600 168,364 -0.01(-3.16%)
Aug 01, 2017 0.4800 0.4800 0.4650 0.4750 78,275 +0.00(+0.00%)
Jul 31, 2017 0.4780 0.4805 0.4750 0.4750 28,058 +0.01(+1.06%)
Jul 28, 2017 0.4800 0.4800 0.4700 0.4700 37,600 -0.01(-2.08%)
Jul 27, 2017 0.5000 0.5000 0.4795 0.4800 107,379 -0.02(-4.00%)
Jul 26, 2017 0.5600 0.5600 0.4989 0.5000 109,276 -0.05(-9.09%)
Jul 25, 2017 0.5693 0.5693 0.5477 0.5500 28,761 -0.02(-3.51%)
Jul 24, 2017 0.5800 0.5850 0.5700 0.5700 36,200 -0.03(-5.00%)
Jul 21, 2017 0.6100 0.6100 0.5800 0.6000 35,872 +0.00(+0.00%)
Jul 20, 2017 0.5800 0.6100 0.5712 0.6000 46,717 +0.02(+3.45%)
Jul 19, 2017 0.6200 0.6200 0.5800 0.5800 75,979 -0.03(-4.92%)
Jul 18, 2017 0.6500 0.6550 0.5847 0.6100 142,424 -0.05(-7.58%)
Jul 17, 2017 0.6000 0.7000 0.5821 0.6600 146,423 +0.07(+10.92%)
Jul 14, 2017 0.5200 0.6000 0.5200 0.5950 77,104 +0.07(+13.44%)
Jul 13, 2017 0.5200 0.5245 0.5000 0.5245 29,556 +0.00(+0.00%)
Jul 12, 2017 0.5100 0.5245 0.4947 0.5245 42,349 +0.01(+2.54%)
Jul 11, 2017 0.5001 0.5115 0.4800 0.5115 162,035 +0.01(+2.30%)
Jul 10, 2017 0.4500 0.5000 0.4490 0.5000 124,144 +0.06(+13.12%)
Jul 07, 2017 0.4240 0.4420 0.4240 0.4420 13,902 +0.02(+5.24%)
Jul 06, 2017 0.4060 0.4200 0.4060 0.4200 23,330 +0.00(+0.00%)
Jul 05, 2017 0.4238 0.4238 0.4000 0.4200 18,500 +0.00(+0.00%)
Jul 03, 2017 0.4480 0.4480 0.4200 0.4200 12,500 -0.01(-2.44%)
Jun 30, 2017 0.4401 0.4480 0.4190 0.4305 22,900 -0.02(-3.91%)
Jun 29, 2017 0.4480 0.4480 0.4480 0.4480 891 -0.00(-0.22%)
Jun 28, 2017 0.4500 0.4600 0.4300 0.4490 23,841 +0.00(+0.00%)
Jun 27, 2017 0.4198 0.4600 0.4152 0.4490 122,732 +0.04(+9.51%)
Jun 26, 2017 0.4195 0.4195 0.4018 0.4100 42,414 -0.01(-2.26%)
Jun 23, 2017 0.4157 0.4198 0.4018 0.4195 50,781 +0.01(+3.34%)
Jun 22, 2017 0.3885 0.4100 0.3885 0.4059 45,896 +0.01(+1.49%)
Jun 21, 2017 0.4000 0.4099 0.3812 0.4000 137,103 +0.00(+0.00%)
Jun 20, 2017 0.4046 0.4046 0.4000 0.4000 18,900 +0.01(+2.04%)
Jun 19, 2017 0.4199 0.4199 0.3910 0.3920 22,461 -0.02(-4.62%)
Jun 16, 2017 0.4100 0.4200 0.4100 0.4110 73,157 +0.00(+0.24%)
Jun 15, 2017 0.4200 0.4300 0.3900 0.4100 135,215 +0.00(+0.00%)
Jun 14, 2017 0.4200 0.4200 0.4100 0.4100 7,000 +0.01(+3.71%)
Jun 13, 2017 0.4000 0.4290 0.3951 0.3953 107,949 -0.00(-1.16%)
Jun 12, 2017 0.4390 0.4390 0.3951 0.4000 108,032 -0.03(-6.98%)
Jun 09, 2017 0.4290 0.4500 0.4011 0.4300 47,800 -0.01(-2.27%)
Jun 08, 2017 0.4300 0.4400 0.4086 0.4400 51,648 +0.01(+2.33%)
Jun 07, 2017 0.4300 0.4300 0.4300 0.4300 138 +0.02(+4.88%)
Jun 06, 2017 0.4421 0.4489 0.4100 0.4100 31,862 -0.04(-8.89%)
Jun 05, 2017 0.4300 0.4500 0.4011 0.4500 37,838 +0.02(+4.65%)
Jun 02, 2017 0.4300 0.4300 0.4100 0.4300 50,662 -0.01(-2.27%)
Jun 01, 2017 0.4050 0.4490 0.4050 0.4400 25,546 +0.01(+2.33%)
May 31, 2017 0.4400 0.4400 0.4200 0.4300 25,336 -0.02(-3.95%)
May 30, 2017 0.4505 0.4505 0.4400 0.4477 9,100 +0.01(+1.14%)
May 26, 2017 0.4500 0.4500 0.4400 0.4426 9,605 -0.00(-1.08%)
May 25, 2017 0.4300 0.4500 0.4200 0.4475 32,246 +0.03(+7.83%)
May 24, 2017 0.4480 0.4480 0.3811 0.4150 86,461 -0.02(-3.49%)
May 23, 2017 0.4320 0.4500 0.4300 0.4300 10,100 -0.02(-4.44%)
May 22, 2017 0.4800 0.4800 0.4300 0.4500 29,699 -0.03(-6.25%)
May 19, 2017 0.4500 0.4900 0.4400 0.4800 58,236 +0.05(+11.63%)
May 18, 2017 0.4500 0.4500 0.3800 0.4300 185,374 -0.02(-4.44%)
May 17, 2017 0.4746 0.4746 0.4500 0.4500 31,800 +0.00(+0.00%)
May 16, 2017 0.4510 0.4899 0.4157 0.4500 29,301 -0.01(-2.17%)
May 15, 2017 0.4700 0.4700 0.4600 0.4600 14,646 -0.00(-0.02%)
May 12, 2017 0.4550 0.4800 0.4550 0.4601 20,242 +0.01(+1.68%)
May 11, 2017 0.4650 0.5000 0.4525 0.4525 21,533 -0.01(-1.63%)
May 10, 2017 0.4511 0.4605 0.4511 0.4600 19,086 +0.01(+1.75%)
May 09, 2017 0.5000 0.5000 0.4521 0.4521 24,690 -0.03(-5.81%)
May 08, 2017 0.4995 0.4995 0.4800 0.4800 9,400 +0.02(+5.03%)
May 05, 2017 0.4550 0.4650 0.4550 0.4570 9,530 -0.01(-2.75%)
May 04, 2017 0.5200 0.5202 0.4158 0.4699 157,354 -0.06(-10.51%)
May 03, 2017 0.5195 0.5499 0.4800 0.5251 79,085 +0.07(+15.92%)
May 02, 2017 0.5600 0.5600 0.4410 0.4530 7,050 -0.07(-12.72%)
May 01, 2017 0.5110 0.5200 0.4700 0.5190 51,280 +0.01(+1.76%)
Apr 28, 2017 0.4902 0.5120 0.4701 0.5100 24,806 +0.02(+4.08%)
Apr 27, 2017 0.5100 0.5225 0.4900 0.4900 25,335 -0.01(-1.98%)
Apr 26, 2017 0.5199 0.5600 0.4650 0.4999 134,789 +0.04(+9.84%)
Apr 25, 2017 0.4500 0.4551 0.4110 0.4551 19,664 +0.01(+1.14%)
Apr 24, 2017 0.4103 0.4500 0.4103 0.4500 40,071 +0.00(+0.00%)
Apr 21, 2017 0.4655 0.4655 0.4425 0.4500 28,444 +0.04(+9.46%)
Apr 20, 2017 0.4501 0.4501 0.4111 0.4111 37,873 +0.00(+0.00%)
Apr 19, 2017 0.4510 0.4510 0.4111 0.4111 77,292 -0.04(-8.85%)
Apr 18, 2017 0.4586 0.4700 0.4510 0.4510 6,454 +0.00(+0.22%)
Apr 17, 2017 0.4500 0.4750 0.4500 0.4500 4,300 +0.01(+2.04%)
Apr 13, 2017 0.4700 0.4700 0.4400 0.4410 30,320 -0.03(-6.17%)
Apr 12, 2017 0.4601 0.4700 0.4101 0.4700 40,230 -0.01(-2.08%)
Apr 11, 2017 0.4800 0.4800 0.4601 0.4800 32,271 +0.02(+5.49%)
Apr 10, 2017 0.4800 0.4800 0.4550 0.4550 25,799 -0.01(-3.19%)
Apr 07, 2017 0.4300 0.4700 0.4220 0.4700 53,079 +0.02(+4.44%)
Apr 06, 2017 0.4800 0.4800 0.4210 0.4500 23,213 -0.03(-6.25%)
Apr 05, 2017 0.4800 0.4800 0.4011 0.4800 378,684 +0.01(+1.05%)
Apr 04, 2017 0.4750 0.5000 0.4750 0.4750 20,260 -0.02(-3.55%)
Apr 03, 2017 0.5150 0.5150 0.4660 0.4925 143,563 -0.01(-1.50%)
Mar 31, 2017 0.5250 0.5250 0.4900 0.5000 108,087 -0.01(-1.96%)
Mar 30, 2017 0.5400 0.5400 0.5053 0.5100 15,360 -0.03(-5.56%)
Mar 29, 2017 0.5200 0.6000 0.5100 0.5400 141,782 +0.02(+3.85%)
Mar 28, 2017 0.5500 0.5510 0.5100 0.5200 52,126 -0.04(-6.47%)
Mar 27, 2017 0.5500 0.5900 0.5300 0.5560 80,039 +0.01(+1.09%)
Mar 24, 2017 0.4900 0.5500 0.4700 0.5500 196,693 +0.08(+18.15%)
Mar 23, 2017 0.5100 0.5100 0.4286 0.4655 64,665 -0.03(-6.90%)
Mar 22, 2017 0.5100 0.5100 0.4905 0.5000 32,923 -0.02(-2.91%)
Mar 21, 2017 0.5300 0.5400 0.4800 0.5150 37,679 -0.02(-2.83%)
Mar 20, 2017 0.5301 0.5450 0.5300 0.5300 26,907 -0.01(-1.85%)
Mar 17, 2017 0.5300 0.5600 0.5300 0.5400 10,350 +0.01(+1.89%)
Mar 16, 2017 0.5400 0.5600 0.5300 0.5300 21,050 -0.01(-1.85%)
Mar 15, 2017 0.5500 0.5600 0.5300 0.5400 37,879 -0.01(-1.82%)
Mar 14, 2017 0.5500 0.5600 0.5200 0.5500 93,375 +0.02(+3.77%)
Mar 13, 2017 0.5100 0.5300 0.5100 0.5300 38,730 +0.03(+6.00%)
Mar 10, 2017 0.5000 0.5280 0.5000 0.5000 21,555 +0.02(+4.17%)
Mar 09, 2017 0.5200 0.5200 0.4800 0.4800 114,992 -0.01(-2.54%)
Mar 08, 2017 0.5299 0.5299 0.4925 0.4925 20,567 -0.04(-7.06%)
Mar 07, 2017 0.5199 0.5300 0.5000 0.5299 82,833 +0.00(+0.00%)
Mar 06, 2017 0.5297 0.5299 0.4800 0.5299 82,246 +0.03(+6.47%)
Mar 03, 2017 0.4800 0.5299 0.4800 0.4977 171,524 -0.00(-0.46%)
Mar 02, 2017 0.5250 0.5350 0.4600 0.5000 295,431 -0.03(-4.76%)
Mar 01, 2017 0.5600 0.5600 0.5100 0.5250 319,444 -0.05(-9.48%)
Feb 28, 2017 0.5999 0.6000 0.5720 0.5800 98,700 -0.03(-4.92%)
Feb 27, 2017 0.6200 0.6399 0.6000 0.6100 72,348 +0.01(+1.67%)
Feb 24, 2017 0.6400 0.6400 0.5800 0.6000 99,630 -0.04(-6.09%)
Feb 23, 2017 0.6500 0.6500 0.6000 0.6389 74,711 -0.01(-1.69%)
Feb 22, 2017 0.6300 0.6500 0.6199 0.6499 97,805 -0.00(-0.02%)
Feb 21, 2017 0.6400 0.6600 0.6300 0.6500 10,401 +0.01(+1.56%)
Feb 17, 2017 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Feb 16, 2017 0.6600 0.6700 0.6335 0.6600 114,633 -0.01(-1.49%)
Feb 15, 2017 0.6850 0.6950 0.6600 0.6700 57,926 -0.03(-3.69%)
Feb 14, 2017 0.6950 0.6957 0.6700 0.6957 46,646 +0.02(+2.66%)
Feb 13, 2017 0.6950 0.6957 0.6777 0.6777 139,967 -0.01(-1.78%)
Feb 10, 2017 0.7150 0.7150 0.6799 0.6900 67,478 -0.01(-1.43%)
Feb 09, 2017 0.6950 0.7000 0.6700 0.7000 144,333 +0.02(+2.94%)
Feb 08, 2017 0.6800 0.6900 0.6700 0.6800 49,300 +0.00(+0.00%)
Feb 07, 2017 0.6600 0.6800 0.6600 0.6800 79,058 +0.02(+3.03%)
Feb 06, 2017 0.6900 0.6900 0.6400 0.6600 28,130 -0.02(-2.94%)
Feb 03, 2017 0.6600 0.6800 0.6600 0.6800 5,725 +0.01(+1.49%)
Feb 02, 2017 0.6700 0.6700 0.6600 0.6700 28,200 +0.00(+0.00%)
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.