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

Biolargo Inc (OP: BLGO )

0.3525 +0.0095 (+2.77%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 26, 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, 2020 0.1340 0.1379 0.1300 0.1300 127,600 +0.00(+0.00%)
Oct 29, 2020 0.1388 0.1388 0.1300 0.1300 207,242 -0.01(-4.27%)
Oct 28, 2020 0.1428 0.1428 0.1300 0.1358 85,947 -0.00(-2.30%)
Oct 27, 2020 0.1440 0.1449 0.1350 0.1390 140,725 -0.01(-3.61%)
Oct 26, 2020 0.1475 0.1480 0.1300 0.1442 288,888 -0.00(-2.57%)
Oct 23, 2020 0.1460 0.1535 0.1460 0.1480 54,200 +0.00(+1.30%)
Oct 22, 2020 0.1508 0.1510 0.1460 0.1461 63,345 -0.01(-3.56%)
Oct 21, 2020 0.1498 0.1535 0.1460 0.1515 114,359 -0.00(-2.13%)
Oct 20, 2020 0.1550 0.1554 0.1490 0.1548 94,636 +0.00(+2.52%)
Oct 19, 2020 0.1525 0.1559 0.1510 0.1510 85,929 -0.00(-0.26%)
Oct 16, 2020 0.1503 0.1561 0.1500 0.1514 62,100 -0.00(-2.26%)
Oct 15, 2020 0.1500 0.1579 0.1500 0.1549 246,605 +0.00(+3.27%)
Oct 14, 2020 0.1580 0.1580 0.1484 0.1500 195,200 +0.01(+3.52%)
Oct 13, 2020 0.1505 0.1610 0.1410 0.1449 713,921 -0.01(-3.46%)
Oct 12, 2020 0.1550 0.1585 0.1500 0.1501 198,416 -0.00(-2.02%)
Oct 09, 2020 0.1500 0.1590 0.1500 0.1532 235,100 +0.00(+1.12%)
Oct 08, 2020 0.1450 0.1530 0.1426 0.1515 132,440 +0.00(+2.02%)
Oct 07, 2020 0.1430 0.1485 0.1420 0.1485 76,118 +0.00(+3.13%)
Oct 06, 2020 0.1490 0.1500 0.1401 0.1440 218,501 -0.01(-5.39%)
Oct 05, 2020 0.1480 0.1522 0.1450 0.1522 77,795 +0.00(+0.79%)
Oct 02, 2020 0.1430 0.1510 0.1401 0.1510 186,000 +0.01(+3.57%)
Oct 01, 2020 0.1598 0.1600 0.1430 0.1458 252,632 -0.00(-2.93%)
Sep 30, 2020 0.1549 0.1563 0.1425 0.1502 226,035 -0.00(-3.03%)
Sep 29, 2020 0.1599 0.1600 0.1480 0.1549 194,769 -0.01(-3.19%)
Sep 28, 2020 0.1503 0.1600 0.1481 0.1600 732,966 +0.01(+5.54%)
Sep 25, 2020 0.1580 0.1600 0.1500 0.1516 412,900 +0.00(+2.43%)
Sep 24, 2020 0.1550 0.1589 0.1480 0.1480 110,446 -0.00(-0.94%)
Sep 23, 2020 0.1476 0.1515 0.1422 0.1494 99,582 +0.00(+1.22%)
Sep 22, 2020 0.1500 0.1530 0.1450 0.1476 399,841 -0.00(-0.14%)
Sep 21, 2020 0.1520 0.1525 0.1455 0.1478 89,140 -0.00(-2.76%)
Sep 18, 2020 0.1525 0.1600 0.1475 0.1520 235,100 +0.00(+0.33%)
Sep 17, 2020 0.1450 0.1600 0.1450 0.1515 363,339 -0.00(-2.19%)
Sep 16, 2020 0.1588 0.1589 0.1501 0.1549 97,063 -0.00(-0.64%)
Sep 15, 2020 0.1576 0.1600 0.1486 0.1559 260,708 -0.00(-2.56%)
Sep 14, 2020 0.1599 0.1600 0.1555 0.1600 105,563 +0.00(+0.25%)
Sep 11, 2020 0.1600 0.1600 0.1551 0.1596 71,800 -0.01(-3.21%)
Sep 10, 2020 0.1700 0.1700 0.1600 0.1649 175,028 -0.00(-0.06%)
Sep 09, 2020 0.1696 0.1775 0.1650 0.1650 133,235 +0.00(+0.00%)
Sep 08, 2020 0.1625 0.1725 0.1560 0.1650 140,344 -0.00(-2.65%)
Sep 04, 2020 0.1690 0.1695 0.1600 0.1695 198,200 +0.00(+0.30%)
Sep 03, 2020 0.1713 0.1800 0.1550 0.1690 469,723 -0.01(-5.32%)
Sep 02, 2020 0.1729 0.1799 0.1604 0.1785 408,723 +0.01(+5.00%)
Sep 01, 2020 0.1730 0.1730 0.1600 0.1700 79,902 -0.00(-0.23%)
Aug 31, 2020 0.1703 0.1800 0.1610 0.1704 239,757 -0.01(-5.60%)
Aug 28, 2020 0.1785 0.1805 0.1675 0.1805 267,400 +0.00(+1.12%)
Aug 27, 2020 0.1821 0.1825 0.1703 0.1785 364,718 +0.00(+0.96%)
Aug 26, 2020 0.1690 0.1834 0.1650 0.1768 267,317 +0.01(+4.06%)
Aug 25, 2020 0.1616 0.1710 0.1600 0.1699 234,042 +0.01(+4.11%)
Aug 24, 2020 0.1620 0.1900 0.1500 0.1632 424,242 +0.00(+0.74%)
Aug 21, 2020 0.1610 0.1698 0.1500 0.1620 606,600 +0.00(+1.82%)
Aug 20, 2020 0.1640 0.1640 0.1553 0.1591 165,389 -0.00(-2.51%)
Aug 19, 2020 0.1635 0.1642 0.1551 0.1632 287,235 -0.00(-0.61%)
Aug 18, 2020 0.1670 0.1670 0.1550 0.1642 76,241 +0.01(+4.79%)
Aug 17, 2020 0.1679 0.1679 0.1475 0.1567 428,333 -0.01(-4.28%)
Aug 14, 2020 0.1665 0.1696 0.1600 0.1637 194,900 -0.01(-3.71%)
Aug 13, 2020 0.1700 0.1700 0.1630 0.1700 125,060 +0.00(+1.37%)
Aug 12, 2020 0.1690 0.1765 0.1677 0.1677 141,367 -0.01(-3.84%)
Aug 11, 2020 0.1774 0.1774 0.1690 0.1744 160,837 -0.00(-0.29%)
Aug 10, 2020 0.1750 0.1811 0.1695 0.1749 356,300 -0.00(-0.06%)
Aug 07, 2020 0.1831 0.1890 0.1750 0.1750 342,100 -0.00(-1.41%)
Aug 06, 2020 0.1895 0.1895 0.1717 0.1775 351,412 -0.01(-4.00%)
Aug 05, 2020 0.1840 0.1896 0.1750 0.1849 140,951 +0.00(+0.49%)
Aug 04, 2020 0.1720 0.1949 0.1710 0.1840 303,951 +0.02(+9.00%)
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.