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

Biolargo Inc (OP: BLGO )

0.2999 +0.0059 (+2.01%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 23, 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%)
Oct 03, 2016 0.7650 0.8000 0.7355 0.8000 61,853 +0.04(+4.64%)
Sep 30, 2016 0.7600 0.7750 0.7600 0.7645 49,530 +0.01(+1.20%)
Sep 29, 2016 0.7650 0.7650 0.7300 0.7554 53,150 +0.01(+1.40%)
Sep 28, 2016 0.7550 0.7750 0.7150 0.7450 120,835 -0.01(-1.29%)
Sep 27, 2016 0.7700 0.7750 0.7500 0.7547 26,144 -0.02(-1.99%)
Sep 26, 2016 0.7300 0.7700 0.7000 0.7700 37,791 +0.04(+5.48%)
Sep 23, 2016 0.7200 0.7300 0.7175 0.7300 75,549 +0.01(+1.86%)
Sep 22, 2016 0.7400 0.7450 0.7000 0.7167 243,741 -0.02(-3.01%)
Sep 21, 2016 0.7400 0.7500 0.6900 0.7389 159,546 -0.01(-1.34%)
Sep 20, 2016 0.7390 0.7800 0.7150 0.7490 252,003 +0.02(+2.60%)
Sep 19, 2016 0.7500 0.7950 0.7050 0.7300 214,940 +0.03(+4.29%)
Sep 16, 2016 0.6800 0.7100 0.6440 0.7000 149,927 +0.02(+2.94%)
Sep 15, 2016 0.7198 0.7223 0.6100 0.6800 329,235 -0.05(-6.26%)
Sep 14, 2016 0.7300 0.7500 0.7001 0.7254 224,087 -0.03(-4.55%)
Sep 13, 2016 0.8100 0.8100 0.7300 0.7600 143,153 -0.05(-5.70%)
Sep 12, 2016 0.8302 0.8590 0.7550 0.8059 224,646 -0.02(-2.90%)
Sep 09, 2016 0.7800 0.8415 0.7800 0.8300 122,104 +0.05(+6.41%)
Sep 08, 2016 0.7950 0.8150 0.7796 0.7800 87,598 -0.03(-3.70%)
Sep 07, 2016 0.8700 0.8700 0.7500 0.8100 203,771 -0.05(-5.81%)
Sep 06, 2016 0.9200 0.9200 0.8350 0.8600 164,922 -0.00(-0.10%)
Sep 02, 2016 0.8609 0.8609 0.8609 0 -0.08(-8.41%)
Sep 01, 2016 0.8600 0.9450 0.8350 0.9400 205,851 +0.05(+5.62%)
Aug 31, 2016 0.9200 0.9700 0.8650 0.8900 429,643 +0.02(+1.71%)
Aug 30, 2016 0.7600 0.9802 0.7500 0.8750 460,163 +0.11(+15.13%)
Aug 29, 2016 0.6850 0.7600 0.6850 0.7600 204,354 +0.08(+11.76%)
Aug 26, 2016 0.7100 0.7200 0.6500 0.6800 149,256 -0.02(-2.72%)
Aug 25, 2016 0.7357 0.7400 0.6400 0.6990 357,300 -0.03(-3.66%)
Aug 24, 2016 0.7950 0.7950 0.7210 0.7255 107,912 -0.02(-3.26%)
Aug 23, 2016 0.7700 0.7700 0.7300 0.7500 229,609 +0.02(+3.41%)
Aug 22, 2016 0.7499 0.8000 0.7253 0.7253 192,478 +0.01(+0.74%)
Aug 19, 2016 0.7631 0.7850 0.7200 0.7200 268,655 -0.04(-5.65%)
Aug 18, 2016 0.8012 0.8623 0.7605 0.7631 201,989 -0.02(-2.17%)
Aug 17, 2016 0.8300 0.8300 0.7209 0.7800 401,578 -0.02(-2.50%)
Aug 16, 2016 0.9500 0.9800 0.7550 0.8000 1,436,546 -0.15(-16.23%)
Aug 15, 2016 0.8850 1.078 0.8850 0.9550 981,221 +0.07(+8.03%)
Aug 12, 2016 0.9300 0.9800 0.8100 0.8840 1,237,736 -0.05(-4.95%)
Aug 11, 2016 0.7850 0.9400 0.7700 0.9300 1,179,702 +0.14(+17.72%)
Aug 10, 2016 0.6810 0.8140 0.6500 0.7900 788,828 +0.09(+13.23%)
Aug 09, 2016 0.8190 0.8200 0.6505 0.6977 1,291,623 -0.10(-12.79%)
Aug 08, 2016 0.6100 0.9800 0.6100 0.8000 1,506,418 +0.23(+39.13%)
Aug 05, 2016 0.4800 0.5900 0.4750 0.5750 348,344 +0.10(+21.08%)
Aug 04, 2016 0.4700 0.4800 0.4620 0.4749 68,305 +0.00(+1.04%)
Aug 03, 2016 0.4208 0.4700 0.4145 0.4700 52,394 +0.05(+13.25%)
Aug 02, 2016 0.4300 0.4300 0.4145 0.4150 13,100 +0.00(+1.10%)
Aug 01, 2016 0.4100 0.4200 0.4100 0.4105 21,500 +0.00(+0.12%)
Jul 29, 2016 0.4400 0.4400 0.4000 0.4100 70,070 +0.00(+0.00%)
Jul 28, 2016 0.4100 0.4100 0.3900 0.4100 36,702 +0.00(+0.00%)
Jul 27, 2016 0.4100 0.4100 0.4100 0.4100 13,540 +0.01(+2.50%)
Jul 26, 2016 0.4199 0.4300 0.4000 0.4000 49,507 +0.00(+0.00%)
Jul 25, 2016 0.3999 0.4000 0.3900 0.4000 23,220 +0.00(+0.03%)
Jul 22, 2016 0.4199 0.4199 0.3900 0.3999 35,225 -0.02(-4.76%)
Jul 21, 2016 0.4012 0.4199 0.4012 0.4199 10,342 +0.02(+4.63%)
Jul 20, 2016 0.4600 0.4600 0.4000 0.4013 41,850 -0.02(-5.58%)
Jul 19, 2016 0.4640 0.4640 0.4076 0.4250 16,000 -0.01(-1.16%)
Jul 18, 2016 0.4100 0.4300 0.4100 0.4300 15,090 +0.02(+6.17%)
Jul 15, 2016 0.4300 0.4300 0.4013 0.4050 9,000 -0.02(-5.81%)
Jul 14, 2016 0.4100 0.4300 0.4100 0.4300 18,100 +0.02(+4.88%)
Jul 13, 2016 0.4254 0.4300 0.4100 0.4100 3,820 -0.02(-4.65%)
Jul 12, 2016 0.4480 0.4500 0.4013 0.4300 29,000 -0.02(-4.44%)
Jul 11, 2016 0.4322 0.4546 0.4190 0.4500 29,988 +0.05(+12.16%)
Jul 08, 2016 0.4200 0.4012 0.4012 62,153 +0.00(+0.00%)
Jul 07, 2016 0.4300 0.4300 0.4012 0.4012 24,700 -0.03(-6.70%)
Jul 05, 2016 0.4285 0.4300 0.4285 0.4300 10,540 +0.00(+0.35%)
Jul 01, 2016 0.4285 0.4285 0.4285 0 -0.02(-4.78%)
Jun 30, 2016 0.4501 0.4501 0.4500 0.4500 12,000 +0.03(+6.51%)
Jun 29, 2016 0.4600 0.4700 0.4206 0.4225 28,534 -0.03(-6.11%)
Jun 28, 2016 0.4500 0.4600 0.4300 0.4500 16,475 +0.03(+7.09%)
Jun 27, 2016 0.4450 0.4600 0.4202 0.4202 15,371 -0.01(-3.40%)
Jun 24, 2016 0.4350 0.4350 0.4330 0.4350 3,528 -0.00(-0.57%)
Jun 23, 2016 0.4435 0.4435 0.4375 0.4375 28,800 -0.00(-0.57%)
Jun 22, 2016 0.4500 0.4500 0.4400 0.4400 14,084 +0.02(+4.76%)
Jun 21, 2016 0.4540 0.4540 0.4200 0.4200 25,300 -0.03(-5.62%)
Jun 20, 2016 0.4400 0.4450 0.4400 0.4450 10,364 +0.00(+0.00%)
Jun 17, 2016 0.3801 0.4500 0.3801 0.4450 16,282 +0.04(+11.25%)
Jun 16, 2016 0.4150 0.4150 0.3800 0.4000 42,232 -0.01(-3.61%)
Jun 15, 2016 0.4672 0.4700 0.3900 0.4150 31,638 -0.05(-11.70%)
Jun 14, 2016 0.4600 0.4700 0.4350 0.4700 41,211 +0.05(+11.88%)
Jun 13, 2016 0.4800 0.4800 0.4201 0.4201 24,967 -0.06(-12.33%)
Jun 10, 2016 0.4791 0.4792 0.4791 0.4792 4,250 +0.01(+1.83%)
Jun 09, 2016 0.4530 0.4800 0.4500 0.4706 38,500 +0.03(+6.95%)
Jun 08, 2016 0.4290 0.4500 0.4290 0.4400 23,428 +0.01(+2.56%)
Jun 07, 2016 0.4490 0.4500 0.4201 0.4290 47,647 +0.01(+2.14%)
Jun 06, 2016 0.4449 0.4500 0.4200 0.4200 47,559 +0.01(+2.44%)
Jun 03, 2016 0.4200 0.4200 0.4100 0.4100 15,630 +0.00(+0.00%)
Jun 02, 2016 0.4070 0.4200 0.4070 0.4100 25,541 +0.00(+0.00%)
Jun 01, 2016 0.4000 0.4100 0.3800 0.4100 16,923 +0.07(+20.23%)
May 31, 2016 0.3999 0.4200 0.3410 0.3410 49,502 -0.06(-14.73%)
May 27, 2016 0.3999 0.3999 0.3999 0 +0.00(+0.00%)
May 26, 2016 0.3411 0.4000 0.3411 0.3999 30,100 +0.03(+7.18%)
May 25, 2016 0.3800 0.3800 0.3731 0.3731 7,000 +0.02(+6.61%)
May 24, 2016 0.3277 0.3800 0.3211 0.3500 32,987 +0.00(+0.00%)
May 23, 2016 0.3500 0.3500 0.3500 0.3500 5,900 +0.01(+1.74%)
May 20, 2016 0.3554 0.3554 0.3440 0.3440 24,952 -0.02(-4.42%)
May 19, 2016 0.3900 0.3900 0.3525 0.3599 29,191 +0.03(+9.06%)
May 18, 2016 0.3323 0.3400 0.3250 0.3300 32,705 +0.00(+0.00%)
May 17, 2016 0.3210 0.3300 0.3210 0.3300 5,640 -0.01(-2.94%)
May 16, 2016 0.3300 0.3400 0.3210 0.3400 31,387 +0.02(+5.33%)
May 13, 2016 0.3300 0.3300 0.3228 0.3228 1,725 +0.00(+0.87%)
May 12, 2016 0.3400 0.3400 0.3200 0.3200 4,580 -0.02(-5.88%)
May 11, 2016 0.3180 0.3400 0.3180 0.3400 9,300 +0.03(+9.15%)
May 10, 2016 0.3150 0.3150 0.3115 0.3115 5,034 +0.00(+0.00%)
May 09, 2016 0.3115 0.3115 0.3115 0.3115 3,000 -0.00(-0.80%)
May 06, 2016 0.3101 0.3140 0.3101 0.3140 21,927 +0.00(+0.93%)
May 05, 2016 0.3111 0.3400 0.3111 0.3111 3,000 -0.02(-5.73%)
May 04, 2016 0.3400 0.3400 0.3300 0.3300 16,388 -0.01(-4.35%)
May 03, 2016 0.3450 0.3450 0.3300 0.3450 13,800 +0.00(+0.00%)
May 02, 2016 0.3450 0.3600 0.3450 0.3450 28,070 +0.00(+0.00%)
Apr 29, 2016 0.3400 0.3550 0.3400 0.3450 6,570 +0.00(+0.32%)
Apr 28, 2016 0.3439 0.3439 0.3439 0.3439 5,000 +0.00(+1.15%)
Apr 26, 2016 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Apr 25, 2016 0.3450 0.3450 0.3450 0.3450 11,000 +0.00(+0.00%)
Apr 22, 2016 0.3450 0.3450 0.3350 0.3450 17,660 +0.00(+0.00%)
Apr 21, 2016 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+0.00%)
Apr 20, 2016 0.3350 0.3450 0.3350 0.3450 14,540 +0.01(+2.99%)
Apr 19, 2016 0.3500 0.3500 0.3350 0.3350 14,000 -0.02(-5.63%)
Apr 18, 2016 0.3335 0.3550 0.3335 0.3550 13,850 +0.01(+2.90%)
Apr 15, 2016 0.3910 0.4000 0.3209 0.3450 110,475 -0.06(-13.75%)
Apr 14, 2016 0.3895 0.4000 0.3600 0.4000 33,106 -0.00(-0.25%)
Apr 13, 2016 0.4200 0.4200 0.4010 0.4010 15,100 +0.00(+0.25%)
Apr 12, 2016 0.3800 0.4200 0.3800 0.4000 37,013 +0.03(+8.11%)
Apr 11, 2016 0.3700 0.3800 0.3700 0.3700 11,446 -0.01(-3.34%)
Apr 08, 2016 0.4122 0.4190 0.3655 0.3828 43,974 -0.03(-6.63%)
Apr 07, 2016 0.3300 0.4400 0.3300 0.4100 362,174 +0.08(+24.24%)
Apr 05, 2016 0.3300 0.3300 0.3300 20 +0.00(+0.30%)
Apr 04, 2016 0.3200 0.3290 0.3200 0.3290 4,046 +0.01(+3.46%)
Apr 01, 2016 0.3250 0.3250 0.3110 0.3180 17,674 -0.01(-3.64%)
Mar 31, 2016 0.3400 0.3400 0.3250 0.3300 104,050 -0.01(-2.28%)
Mar 30, 2016 0.3498 0.3498 0.3302 0.3377 12,767 +0.01(+2.33%)
Mar 29, 2016 0.3346 0.3498 0.3300 0.3300 7,044 +0.00(+0.00%)
Mar 28, 2016 0.3750 0.3750 0.3300 0.3300 12,057 -0.02(-5.71%)
Mar 24, 2016 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Mar 23, 2016 0.3300 0.3300 0.3300 0.3300 2,000 -0.02(-5.71%)
Mar 22, 2016 0.3900 0.3900 0.3210 0.3500 30,486 -0.04(-10.26%)
Mar 21, 2016 0.3500 0.3900 0.3500 0.3900 41,390 +0.06(+18.18%)
Mar 18, 2016 0.3500 0.3699 0.3300 0.3300 55,727 -0.03(-8.33%)
Mar 17, 2016 0.3799 0.3799 0.3560 0.3600 20,618 +0.00(+0.00%)
Mar 16, 2016 0.3500 0.3600 0.3201 0.3600 46,085 +0.01(+2.86%)
Mar 15, 2016 0.3700 0.3700 0.3500 0.3500 32,175 -0.02(-4.21%)
Mar 14, 2016 0.3400 0.3800 0.3400 0.3654 22,100 +0.03(+7.50%)
Mar 11, 2016 0.3406 0.3406 0.3100 0.3399 24,161 -0.00(-0.03%)
Mar 10, 2016 0.3477 0.3550 0.3301 0.3400 49,354 +0.02(+4.62%)
Mar 09, 2016 0.3400 0.3400 0.3225 0.3250 24,200 -0.01(-2.26%)
Mar 08, 2016 0.3248 0.3325 0.3200 0.3325 16,070 -0.01(-2.21%)
Mar 07, 2016 0.3550 0.3550 0.3190 0.3400 107,189 -0.01(-4.23%)
Mar 04, 2016 0.3720 0.3720 0.3550 9,738 -0.02(-4.57%)
Mar 03, 2016 0.3654 0.3720 0.3654 0.3720 4,300 +0.00(+0.27%)
Mar 02, 2016 0.3654 0.3710 0.3654 0.3710 200 +0.03(+8.16%)
Mar 01, 2016 0.3680 0.3680 0.3430 0.3430 425 +0.00(+0.00%)
Feb 29, 2016 0.3350 0.3600 0.3350 0.3430 6,750 +0.01(+3.00%)
Feb 26, 2016 0.3600 0.3600 0.3320 0.3330 12,021 -0.02(-4.86%)
Feb 25, 2016 0.3615 0.3615 0.3500 0.3500 14,359 -0.01(-2.78%)
Feb 24, 2016 0.3754 0.3935 0.3600 0.3600 28,394 -0.01(-2.50%)
Feb 22, 2016 0.3692 0.3692 0.3692 0 -0.00(-0.20%)
Feb 19, 2016 0.3700 0.3700 0.3700 0.3700 2,575 -0.01(-2.63%)
Feb 18, 2016 0.3660 0.3800 0.3660 0.3800 7,875 +0.01(+3.68%)
Feb 17, 2016 0.3650 0.3700 0.3650 0.3665 54,519 -0.01(-1.48%)
Feb 16, 2016 0.3995 0.3995 0.3716 0.3720 25,640 -0.02(-5.80%)
Feb 12, 2016 0.3949 0.3949 0.3949 0 -0.00(-1.00%)
Feb 11, 2016 0.3815 0.3989 0.3650 0.3989 19,924 -0.00(-0.28%)
Feb 10, 2016 0.4000 0.4000 0.4000 0.4000 3,100 +0.00(+0.00%)
Feb 09, 2016 0.3880 0.4299 0.3601 0.4000 28,456 +0.02(+5.26%)
Feb 08, 2016 0.4150 0.4150 0.3800 0.3800 34,296 -0.03(-7.32%)
Feb 05, 2016 0.4100 0.4100 0.4100 0.4100 15,000 +0.01(+2.50%)
Feb 04, 2016 0.4400 0.4400 0.3950 0.4000 10,807 -0.00(-0.62%)
Feb 03, 2016 0.4200 0.4200 0.4000 0.4025 16,550 -0.02(-3.94%)
Feb 02, 2016 0.3800 0.4400 0.3800 0.4190 122,919 +0.05(+14.92%)
Feb 01, 2016 0.3676 0.3766 0.3632 0.3646 5,850 -0.03(-6.57%)
Jan 29, 2016 0.3575 0.4000 0.3575 0.3902 57,532 +0.03(+9.16%)
Jan 28, 2016 0.3500 0.3849 0.3450 0.3575 108,262 +0.01(+2.14%)
Jan 27, 2016 0.3500 0.3500 0.3335 0.3500 14,000 +0.02(+4.95%)
Jan 26, 2016 0.3500 0.3550 0.3335 0.3335 64,187 -0.01(-3.02%)
Jan 25, 2016 0.3310 0.3699 0.3310 0.3439 84,900 +0.00(+1.15%)
Jan 22, 2016 0.3700 0.3700 0.3200 0.3400 87,898 +0.00(+0.00%)
Jan 21, 2016 0.3495 0.3700 0.3350 0.3400 22,500 +0.02(+6.25%)
Jan 20, 2016 0.3300 0.3500 0.3100 0.3200 121,363 -0.00(-1.39%)
Jan 19, 2016 0.4200 0.4300 0.2950 0.3245 302,910 -0.12(-26.25%)
Jan 15, 2016 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jan 14, 2016 0.4663 0.4690 0.4500 0.4500 67,404 -0.03(-6.21%)
Jan 13, 2016 0.4000 0.5695 0.3950 0.4798 366,829 +0.08(+19.98%)
Jan 12, 2016 0.4020 0.4200 0.3651 0.3999 70,868 -0.00(-0.03%)
Jan 11, 2016 0.3700 0.4349 0.3700 0.4000 35,140 -0.02(-4.76%)
Jan 08, 2016 0.4800 0.4800 0.3775 0.4200 164,582 -0.06(-12.50%)
Jan 07, 2016 0.4850 0.5020 0.4600 0.4800 93,350 -0.00(-0.21%)
Jan 06, 2016 0.5099 0.5200 0.4810 0.4810 34,492 +0.01(+1.24%)
Jan 05, 2016 0.4821 0.5000 0.4751 0.4751 11,512 -0.01(-3.06%)
Jan 04, 2016 0.5100 0.5200 0.4701 0.4901 38,173 -0.01(-1.98%)
Dec 31, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 30, 2015 0.4950 0.5000 0.4950 0.5000 21,500 -0.01(-2.15%)
Dec 29, 2015 0.5000 0.5190 0.4500 0.5110 51,573 +0.01(+2.20%)
Dec 28, 2015 0.5395 0.5395 0.5000 0.5000 35,799 -0.05(-9.09%)
Dec 24, 2015 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Dec 23, 2015 0.4800 0.5485 0.4750 0.5400 43,021 +0.06(+12.50%)
Dec 22, 2015 0.4783 0.5000 0.4565 0.4800 46,041 -0.01(-2.04%)
Dec 21, 2015 0.4702 0.5200 0.4702 0.4900 105,600 +0.01(+1.03%)
Dec 18, 2015 0.5450 0.5550 0.4511 0.4850 84,866 -0.08(-13.39%)
Dec 17, 2015 0.5589 0.5800 0.5500 0.5600 21,119 +0.01(+1.82%)
Dec 16, 2015 0.5500 0.5700 0.5410 0.5500 16,843 +0.02(+3.09%)
Dec 15, 2015 0.5699 0.5799 0.5300 0.5335 19,050 -0.04(-6.39%)
Dec 14, 2015 0.5623 0.5699 0.5545 0.5699 23,250 +0.01(+1.77%)
Dec 11, 2015 0.5700 0.5950 0.5600 0.5600 54,967 -0.00(-0.88%)
Dec 10, 2015 0.5890 0.5890 0.5510 0.5650 61,496 -0.03(-4.24%)
Dec 09, 2015 0.6000 0.6000 0.5900 0.5900 21,452 +0.00(+0.00%)
Dec 08, 2015 0.6000 0.6000 0.5900 0.5900 8,532 -0.00(-0.74%)
Dec 07, 2015 0.6000 0.6100 0.5944 0.5944 14,400 -0.01(-1.10%)
Dec 04, 2015 0.6000 0.6200 0.6000 0.6010 49,200 +0.00(+0.17%)
Dec 03, 2015 0.5800 0.6058 0.5700 0.6000 40,400 +0.03(+5.26%)
Dec 02, 2015 0.6000 0.6105 0.5600 0.5700 142,478 -0.03(-5.00%)
Dec 01, 2015 0.5950 0.6199 0.5900 0.6000 130,134 +0.00(+0.00%)
Nov 30, 2015 0.5710 0.6000 0.5700 0.6000 115,442 +0.00(+0.17%)
Nov 27, 2015 0.5810 0.5990 0.5600 0.5990 55,770 +0.01(+1.53%)
Nov 25, 2015 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Nov 24, 2015 0.5800 0.5800 0.5500 0.5800 36,869 +0.00(+0.00%)
Nov 23, 2015 0.5400 0.5800 50,900 +0.02(+2.65%)
Nov 20, 2015 0.5600 0.5700 0.5570 0.5650 32,271 +0.00(+0.89%)
Nov 19, 2015 0.5499 0.5700 0.5400 0.5600 102,940 +0.00(+0.00%)
Nov 18, 2015 0.5700 0.5705 0.5050 0.5600 81,975 -0.01(-1.75%)
Nov 17, 2015 0.5400 0.5800 0.5400 0.5700 14,982 +0.03(+5.56%)
Nov 16, 2015 0.5600 0.5900 0.5265 0.5400 67,202 -0.06(-10.00%)
Nov 13, 2015 0.6000 0.6100 0.5900 0.6000 35,554 +0.00(+0.00%)
Nov 12, 2015 0.6100 0.6100 0.6000 0.6000 39,299 +0.00(+0.00%)
Nov 11, 2015 0.5650 0.6099 0.5600 0.6000 60,498 +0.02(+3.45%)
Nov 10, 2015 0.5900 0.5900 0.5600 0.5800 29,930 +0.00(+0.00%)
Nov 09, 2015 0.6480 0.6480 0.5800 0.5800 42,567 +0.01(+1.75%)
Nov 06, 2015 0.6150 0.6200 0.5700 0.5700 55,437 -0.05(-8.58%)
Nov 05, 2015 0.5978 0.6238 0.5927 0.6235 13,810 +0.02(+3.92%)
Nov 04, 2015 0.6500 0.6500 0.5600 0.6000 181,451 -0.04(-6.25%)
Nov 03, 2015 0.6500 0.6890 0.6250 0.6400 121,058 +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.