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

Biolargo Inc (OP: BLGO )

0.3089 +0.0100 (+3.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Oct 30, 2015 0.6695 0.6950 0.6250 0.6450 144,314 -0.02(-2.27%)
Oct 29, 2015 0.5000 0.6800 0.5000 0.6600 203,023 +0.16(+32.00%)
Oct 28, 2015 0.4699 0.5000 0.4699 0.5000 7,100 +0.08(+17.65%)
Oct 27, 2015 0.5000 0.5000 0.4250 0.4250 39,358 -0.08(-15.00%)
Oct 26, 2015 0.4700 0.5299 0.4700 0.5000 36,400 +0.03(+5.26%)
Oct 23, 2015 0.5825 0.5850 0.4700 0.4750 49,300 -0.10(-18.10%)
Oct 22, 2015 0.5700 0.5850 0.5680 0.5800 21,164 -0.02(-3.25%)
Oct 21, 2015 0.5700 0.5995 0.5700 0.5995 46,135 +0.00(+0.76%)
Oct 20, 2015 0.6200 0.6200 0.5950 0.5950 31,816 -0.03(-4.03%)
Oct 19, 2015 0.6290 0.6290 0.6155 0.6200 14,253 +0.00(+0.73%)
Oct 16, 2015 0.6100 0.6400 0.6100 0.6155 13,400 +0.01(+1.74%)
Oct 15, 2015 0.6000 0.6100 0.6000 0.6050 36,822 -0.00(-0.25%)
Oct 14, 2015 0.6065 0.6100 0.6065 0.6065 7,700 +0.00(+0.00%)
Oct 13, 2015 0.5910 0.6110 0.5910 0.6065 8,820 +0.01(+1.08%)
Oct 12, 2015 0.5935 0.6000 0.5865 0.6000 8,095 +0.01(+1.10%)
Oct 09, 2015 0.5850 0.6000 0.5850 0.5935 5,866 -0.01(-1.08%)
Oct 08, 2015 0.6951 0.6951 0.6000 0.6000 47,072 -0.02(-2.99%)
Oct 07, 2015 0.5978 0.6500 0.5905 0.6185 53,157 +0.02(+3.08%)
Oct 06, 2015 0.5800 0.6000 0.5800 0.6000 47,580 +0.03(+4.80%)
Oct 05, 2015 0.5700 0.5830 0.5640 0.5725 44,314 +0.01(+1.51%)
Oct 02, 2015 0.5815 0.5830 0.5640 0.5640 17,000 -0.02(-3.42%)
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.