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

Biolargo Inc (OP: BLGO )

0.3526 +0.0156 (+4.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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%)
Oct 02, 2017 0.5100 0.5295 0.4786 0.5150 73,450 +0.01(+0.98%)
Sep 29, 2017 0.5100 0.5400 0.5000 0.5100 153,114 +0.01(+2.00%)
Sep 28, 2017 0.4700 0.5298 0.4700 0.5000 120,401 +0.04(+8.04%)
Sep 27, 2017 0.4900 0.4900 0.4627 0.4628 48,988 -0.03(-5.55%)
Sep 26, 2017 0.5000 0.5300 0.4500 0.4900 391,372 -0.01(-2.00%)
Sep 25, 2017 0.5200 0.5300 0.5000 0.5000 54,957 -0.02(-3.85%)
Sep 22, 2017 0.5200 0.5200 0.5000 0.5200 17,125 +0.01(+1.96%)
Sep 21, 2017 0.5300 0.5300 0.5100 0.5100 33,500 +0.00(+0.00%)
Sep 20, 2017 0.5600 0.5600 0.5100 0.5100 34,806 -0.01(-1.92%)
Sep 19, 2017 0.5300 0.5300 0.4880 0.5200 38,150 +0.01(+1.96%)
Sep 18, 2017 0.5200 0.5300 0.5100 0.5100 28,735 +0.01(+2.00%)
Sep 15, 2017 0.5500 0.5500 0.4600 0.5000 110,019 -0.05(-9.09%)
Sep 14, 2017 0.5320 0.5540 0.5111 0.5500 77,667 +0.04(+7.84%)
Sep 13, 2017 0.5450 0.5450 0.5100 0.5100 42,463 -0.00(-0.29%)
Sep 12, 2017 0.5400 0.5500 0.5115 0.5115 72,104 -0.03(-5.28%)
Sep 11, 2017 0.5100 0.5500 0.5080 0.5400 126,708 +0.04(+8.00%)
Sep 08, 2017 0.4811 0.5000 0.4811 0.5000 27,675 +0.00(+0.00%)
Sep 07, 2017 0.5200 0.5300 0.4799 0.5000 130,333 -0.02(-4.67%)
Sep 06, 2017 0.4750 0.5245 0.4750 0.5245 177,769 +0.07(+16.56%)
Sep 05, 2017 0.4850 0.4850 0.4500 0.4500 37,295 -0.01(-2.17%)
Sep 01, 2017 0.4848 0.4848 0.4400 0.4600 37,847 -0.02(-3.24%)
Aug 31, 2017 0.4700 0.4754 0.4600 0.4754 12,950 -0.00(-1.01%)
Aug 30, 2017 0.4600 0.4850 0.4600 0.4802 14,300 +0.02(+4.40%)
Aug 29, 2017 0.4650 0.4850 0.4600 0.4600 46,558 -0.03(-7.03%)
Aug 28, 2017 0.4300 0.4948 0.4300 0.4948 34,700 +0.06(+15.07%)
Aug 25, 2017 0.4949 0.4949 0.4300 0.4300 25,500 +0.00(+0.00%)
Aug 24, 2017 0.4949 0.4949 0.4300 0.4300 810 -0.01(-2.27%)
Aug 23, 2017 0.4300 0.4500 0.4300 0.4400 11,000 -0.01(-2.20%)
Aug 22, 2017 0.4300 0.4500 0.4300 0.4499 6,565 -0.00(-0.02%)
Aug 21, 2017 0.4501 0.4600 0.4400 0.4500 30,410 -0.02(-3.23%)
Aug 18, 2017 0.4650 0.4900 0.4650 0.4650 32,521 +0.01(+3.10%)
Aug 17, 2017 0.5100 0.5100 0.4510 0.4510 57,240 -0.04(-8.33%)
Aug 16, 2017 0.4900 0.4920 0.4800 0.4920 5,647 +0.00(+0.41%)
Aug 15, 2017 0.4600 0.5000 0.4500 0.4900 63,004 +0.02(+3.38%)
Aug 14, 2017 0.4995 0.5000 0.4637 0.4740 40,391 -0.02(-3.27%)
Aug 11, 2017 0.5004 0.5015 0.4636 0.4900 58,657 -0.03(-5.77%)
Aug 10, 2017 0.4893 0.5400 0.4893 0.5200 70,050 +0.01(+2.02%)
Aug 09, 2017 0.5100 0.5100 0.4870 0.5097 24,225 -0.00(-0.02%)
Aug 08, 2017 0.5000 0.5100 0.4700 0.5098 56,570 +0.01(+2.99%)
Aug 07, 2017 0.4803 0.5100 0.4700 0.4950 127,147 +0.02(+3.13%)
Aug 04, 2017 0.4804 0.4804 0.4532 0.4800 46,903 -0.00(-0.10%)
Aug 03, 2017 0.4400 0.4805 0.4400 0.4805 31,181 +0.02(+4.46%)
Aug 02, 2017 0.4700 0.4700 0.4570 0.4600 168,364 -0.01(-3.16%)
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.