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

Biolargo Inc (OP: BLGO )

0.3523 +0.0093 (+2.71%)
Streaming Delayed Price Updated: 2:27 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 (%)
Nov 30, 2023 0.1623 0.1625 0.1610 0.1625 96,761 -0.00(-0.73%)
Nov 29, 2023 0.1615 0.1649 0.1606 0.1637 38,986 +0.00(+0.37%)
Nov 28, 2023 0.1650 0.1650 0.1603 0.1631 175,879 -0.01(-4.00%)
Nov 27, 2023 0.1700 0.1700 0.1635 0.1699 127,270 +0.00(+0.00%)
Nov 24, 2023 0.1655 0.1700 0.1655 0.1699 161,449 +0.00(+0.00%)
Nov 22, 2023 0.1698 0.1700 0.1650 0.1699 279,856 +0.00(+0.06%)
Nov 21, 2023 0.1635 0.1698 0.1599 0.1698 259,930 +0.01(+6.19%)
Nov 20, 2023 0.1575 0.1600 0.1575 0.1599 203,770 +0.00(+1.01%)
Nov 17, 2023 0.1575 0.1590 0.1550 0.1583 96,895 +0.00(+0.00%)
Nov 16, 2023 0.1598 0.1598 0.1575 0.1583 85,320 -0.00(-0.94%)
Nov 15, 2023 0.1576 0.1600 0.1576 0.1598 179,264 -0.00(-0.06%)
Nov 14, 2023 0.1598 0.1599 0.1576 0.1599 53,255 +0.00(+0.00%)
Nov 13, 2023 0.1612 0.1634 0.1575 0.1599 173,969 -0.00(-0.06%)
Nov 10, 2023 0.1634 0.1634 0.1600 0.1600 825,039 -0.00(-1.78%)
Nov 09, 2023 0.1632 0.1635 0.1625 0.1629 60,232 -0.00(-0.31%)
Nov 08, 2023 0.1635 0.1635 0.1610 0.1634 240,240 +0.00(+0.25%)
Nov 07, 2023 0.1620 0.1635 0.1600 0.1630 184,328 +0.00(+0.18%)
Nov 06, 2023 0.1630 0.1645 0.1625 0.1627 382,245 -0.00(-0.18%)
Nov 03, 2023 0.1631 0.1720 0.1610 0.1630 561,547 -0.01(-4.06%)
Nov 02, 2023 0.1719 0.1719 0.1631 0.1699 212,882 -0.00(-0.06%)
Nov 01, 2023 0.1680 0.1710 0.1650 0.1700 127,169 +0.00(+1.49%)
Oct 31, 2023 0.1694 0.1694 0.1670 0.1675 272,954 -0.00(-0.30%)
Oct 30, 2023 0.1635 0.1699 0.1635 0.1680 347,106 +0.00(+2.44%)
Oct 27, 2023 0.1639 0.1640 0.1603 0.1640 355,124 -0.00(-0.36%)
Oct 26, 2023 0.1682 0.1691 0.1646 0.1646 242,807 -0.01(-2.95%)
Oct 25, 2023 0.1691 0.1696 0.1682 0.1696 80,002 -0.00(-0.24%)
Oct 24, 2023 0.1727 0.1727 0.1696 0.1700 281,352 -0.00(-1.56%)
Oct 23, 2023 0.1770 0.1770 0.1710 0.1727 286,830 +0.00(+0.99%)
Oct 20, 2023 0.1715 0.1727 0.1710 0.1710 290,912 -0.00(-2.73%)
Oct 19, 2023 0.1766 0.1768 0.1710 0.1758 191,983 -0.00(-0.45%)
Oct 18, 2023 0.1755 0.1777 0.1721 0.1766 122,985 +0.00(+0.40%)
Oct 17, 2023 0.1751 0.1800 0.1732 0.1759 89,563 -0.00(-2.28%)
Oct 16, 2023 0.1820 0.1820 0.1750 0.1800 339,483 +0.00(+0.56%)
Oct 13, 2023 0.1761 0.1790 0.1732 0.1790 231,447 -0.00(-0.39%)
Oct 12, 2023 0.1766 0.1800 0.1732 0.1797 153,373 +0.00(+1.01%)
Oct 11, 2023 0.1756 0.1800 0.1750 0.1779 391,435 -0.00(-1.17%)
Oct 10, 2023 0.1809 0.1809 0.1761 0.1800 21,260 +0.00(+0.84%)
Oct 09, 2023 0.1780 0.1824 0.1750 0.1785 799,679 +0.00(+2.00%)
Oct 06, 2023 0.1714 0.1799 0.1711 0.1750 249,615 +0.00(+2.34%)
Oct 05, 2023 0.1721 0.1739 0.1702 0.1710 107,428 +0.00(+0.47%)
Oct 04, 2023 0.1679 0.1740 0.1677 0.1702 292,954 +0.01(+3.47%)
Oct 03, 2023 0.1701 0.1734 0.1641 0.1645 64,559 -0.01(-5.35%)
Oct 02, 2023 0.1651 0.1747 0.1651 0.1738 63,207 +0.01(+4.89%)
Sep 29, 2023 0.1637 0.1730 0.1637 0.1657 85,733 -0.00(-0.72%)
Sep 28, 2023 0.1719 0.1737 0.1635 0.1669 124,580 -0.00(-1.82%)
Sep 27, 2023 0.1631 0.1700 0.1620 0.1700 118,364 +0.01(+4.17%)
Sep 26, 2023 0.1626 0.1740 0.1626 0.1632 174,747 +0.00(+0.43%)
Sep 25, 2023 0.1694 0.1691 0.1625 0.1625 36,471 -0.01(-4.02%)
Sep 22, 2023 0.1678 0.1698 0.1611 0.1693 157,307 +0.00(+1.56%)
Sep 21, 2023 0.1683 0.1708 0.1661 0.1667 47,107 -0.00(-1.94%)
Sep 20, 2023 0.1690 0.1715 0.1665 0.1700 12,420 -0.00(-1.16%)
Sep 19, 2023 0.1741 0.1741 0.1630 0.1720 89,661 +0.01(+5.72%)
Sep 18, 2023 0.1800 0.1800 0.1613 0.1627 350,462 -0.01(-7.19%)
Sep 15, 2023 0.1800 0.1810 0.1753 0.1753 221,189 -0.01(-3.15%)
Sep 14, 2023 0.1825 0.1825 0.1756 0.1810 135,593 -0.00(-0.82%)
Sep 13, 2023 0.1807 0.1834 0.1770 0.1825 78,060 +0.00(+0.94%)
Sep 12, 2023 0.1819 0.1849 0.1731 0.1808 248,440 +0.00(+1.40%)
Sep 11, 2023 0.1740 0.1785 0.1710 0.1783 80,403 +0.00(+1.83%)
Sep 08, 2023 0.1724 0.1775 0.1700 0.1751 229,361 +0.00(+0.17%)
Sep 07, 2023 0.1687 0.1749 0.1687 0.1748 687,035 +0.00(+2.88%)
Sep 06, 2023 0.1699 0.1699 0.1650 0.1699 84,356 +0.00(+1.74%)
Sep 05, 2023 0.1729 0.1741 0.1650 0.1670 286,957 -0.01(-3.41%)
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.