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 31, 2016 0.7300 0.7300 0.6610 0.7000 52,683 -0.03(-4.11%)
Oct 28, 2016 0.7200 0.7390 0.6710 0.7300 40,484 +0.01(+1.39%)
Oct 27, 2016 0.6800 0.7485 0.6580 0.7200 133,189 +0.03(+4.35%)
Oct 26, 2016 0.7850 0.7850 0.6800 0.6900 40,549 -0.05(-6.76%)
Oct 25, 2016 0.7400 0.7400 0.6970 0.7400 51,976 -0.00(-0.54%)
Oct 24, 2016 0.6898 0.7500 0.6710 0.7440 42,704 +0.05(+7.83%)
Oct 21, 2016 0.6900 0.6900 0.6700 0.6900 25,147 +0.00(+0.03%)
Oct 20, 2016 0.7300 0.7300 0.6700 0.6898 203,896 -0.03(-4.19%)
Oct 19, 2016 0.7200 0.7718 0.7115 0.7200 104,451 -0.03(-4.00%)
Oct 18, 2016 0.7740 0.7740 0.7000 0.7500 33,807 +0.01(+1.35%)
Oct 17, 2016 0.7740 0.7740 0.7200 0.7400 148,774 -0.00(-0.07%)
Oct 14, 2016 0.7405 0.7600 0.7405 0.7405 55,792 +0.00(+0.00%)
Oct 13, 2016 0.7383 0.7740 0.7383 0.7405 74,400 -0.03(-4.33%)
Oct 12, 2016 0.7700 0.7740 0.7677 0.7740 49,027 +0.01(+0.82%)
Oct 11, 2016 0.7498 0.7677 0.7200 0.7677 35,497 -0.00(-0.27%)
Oct 10, 2016 0.8245 0.8245 0.7480 0.7698 101,493 -0.04(-4.96%)
Oct 07, 2016 0.8245 0.8300 0.7800 0.8100 45,255 -0.01(-1.10%)
Oct 06, 2016 0.7799 0.8190 0.7700 0.8190 83,006 +0.05(+6.36%)
Oct 05, 2016 0.7700 0.8000 0.7700 0.7700 27,926 -0.02(-2.53%)
Oct 04, 2016 0.7900 0.8000 0.7500 0.7900 33,894 -0.01(-1.25%)
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.