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

Biolargo Inc (OP: BLGO )

0.3499 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 7, 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, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 29, 2012 0.2300 0.2500 0.2100 0.2500 58,284 +0.03(+13.64%)
Nov 28, 2012 0.2200 0.2500 0.2200 0.2200 11,496 -0.01(-4.76%)
Nov 26, 2012 0.2310 0.2310 0.2310 0 -0.02(-7.60%)
Nov 21, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 20, 2012 0.2750 0.2750 0.2500 0.2500 25,000 +0.00(+0.00%)
Nov 19, 2012 0.2700 0.2700 0.2300 0.2500 48,840 -0.03(-10.07%)
Nov 16, 2012 0.2780 0.2780 0.2780 0.2780 2,500 +0.00(+1.09%)
Nov 15, 2012 0.2700 0.2750 0.2700 0.2750 2,700 -0.02(-8.33%)
Nov 09, 2012 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Nov 08, 2012 0.2800 0.2800 0.2800 0.2800 9,551 -0.02(-6.67%)
Nov 07, 2012 0.2650 0.3000 0.2650 0.3000 19,848 +0.00(+0.00%)
Nov 05, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 01, 2012 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Oct 31, 2012 0.2850 0.2900 0.2850 0.2900 16,000 +0.03(+11.54%)
Oct 25, 2012 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Oct 24, 2012 0.2900 0.2900 0.2800 0.2800 60,000 +0.01(+3.70%)
Oct 23, 2012 0.2700 0.2700 0.2700 0.2700 5,000 -0.04(-14.29%)
Oct 19, 2012 0.3010 0.3200 0.3010 0.3150 32,000 +0.02(+5.00%)
Oct 18, 2012 0.3400 0.3400 0.3000 0.3000 40,000 -0.02(-6.25%)
Oct 17, 2012 0.3000 0.3200 0.3000 0.3200 73,551 +0.00(+0.00%)
Oct 16, 2012 0.3200 0.3200 0.3200 0.3200 1,000 +0.03(+8.47%)
Oct 15, 2012 0.2950 0.2950 0.2950 0.2950 5,000 -0.03(-7.81%)
Oct 12, 2012 0.3200 0.3200 0.3200 0.3200 7,000 +0.03(+8.47%)
Oct 11, 2012 0.3000 0.3000 0.2950 0.2950 7,000 -0.01(-1.67%)
Oct 10, 2012 0.2900 0.3000 0.2900 0.3000 3,663 -0.02(-6.25%)
Oct 09, 2012 0.3150 0.3200 0.3000 0.3200 33,000 +0.01(+4.07%)
Oct 08, 2012 0.3100 0.3100 0.3075 0.3075 12,000 +0.03(+11.82%)
Oct 06, 2012 0.2750 0.2750 0.2750 0.2750 10,000 +0.00(+0.00%)
Oct 05, 2012 0.2750 0.2750 0.2750 0.2750 10,000 +0.00(+0.00%)
Oct 04, 2012 0.2750 0.2750 0.2750 0.2750 2,500 -0.01(-1.79%)
Oct 03, 2012 0.2900 0.2900 0.2800 0.2800 95,000 +0.00(+0.00%)
Oct 01, 2012 0.2800 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Sep 27, 2012 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 24, 2012 0.2600 0.2600 0.2600 0 -0.05(-16.13%)
Sep 21, 2012 0.2650 0.3200 0.2650 0.3100 11,794 +0.06(+24.00%)
Sep 20, 2012 0.2500 0.2500 0.2500 0.2500 100 -0.04(-13.79%)
Sep 19, 2012 0.3000 0.3000 0.2500 0.2900 62,467 -0.01(-3.33%)
Sep 18, 2012 0.3000 0.3000 0.3000 0.3000 15,700 +0.00(+0.00%)
Sep 14, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 12, 2012 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Sep 10, 2012 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Sep 07, 2012 0.3200 0.3500 0.3200 0.3500 20,000 +0.00(+0.00%)
Sep 06, 2012 0.3000 0.3500 0.3000 0.3500 25,500 +0.00(+0.00%)
Sep 05, 2012 0.3000 0.3500 0.3000 0.3500 17,000 +0.07(+25.00%)
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.