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, 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%)
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.