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

Biolargo Inc (OP: BLGO )

0.3175 -0.0095 (-2.91%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 29, 2013 0.1700 0.1800 0.1700 0.1800 2,500 -0.01(-5.26%)
Nov 27, 2013 0.1500 0.1900 0.1500 0.1900 42,200 +0.04(+26.67%)
Nov 25, 2013 0.1500 0.1500 0.1500 0 -0.05(-23.08%)
Nov 20, 2013 0.1950 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Nov 19, 2013 0.1800 0.2999 0.1601 0.1750 17,150 +0.00(+2.94%)
Nov 18, 2013 0.2000 0.2000 0.1510 0.1700 40,233 -0.06(-26.09%)
Nov 15, 2013 0.1900 0.2400 0.1900 0.2300 34,320 +0.07(+39.39%)
Nov 14, 2013 0.2000 0.2000 0.1550 0.1650 71,985 -0.05(-25.00%)
Nov 12, 2013 0.1800 0.2200 0.1800 0.2200 13,000 +0.07(+46.67%)
Nov 11, 2013 0.1500 0.1500 0.1500 0.1500 23,040 +0.00(+0.00%)
Nov 08, 2013 0.2000 0.2000 0.1500 0.1500 10,000 -0.05(-25.00%)
Nov 07, 2013 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Nov 06, 2013 0.1800 0.2000 0.1800 0.2000 6,500 +0.02(+11.11%)
Nov 05, 2013 0.1800 0.1800 0.1800 0.1800 240 -0.02(-10.00%)
Nov 04, 2013 0.1500 0.2000 0.1500 0.2000 105,000 -0.05(-20.00%)
Oct 31, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 29, 2013 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 28, 2013 0.2180 0.2600 0.2040 0.2600 18,904 +0.03(+10.64%)
Oct 25, 2013 0.2100 0.2350 0.2100 0.2350 17,596 +0.00(+0.00%)
Oct 24, 2013 0.2280 0.2350 0.2180 0.2350 43,354 +0.08(+56.67%)
Oct 23, 2013 0.2000 0.2000 0.1500 0.1500 25,497 -0.09(-37.50%)
Oct 15, 2013 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Oct 11, 2013 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 10, 2013 0.2500 0.2500 0.2500 0.2500 15,000 -0.02(-7.41%)
Oct 02, 2013 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Oct 01, 2013 0.2000 0.2600 0.2000 0.2600 17,540 -0.02(-7.11%)
Sep 20, 2013 0.2799 0.2799 0.2799 0.2799 0 -0.00(-0.04%)
Sep 19, 2013 0.2800 0.2800 0.2800 0.2800 2,100 +0.00(+0.00%)
Sep 17, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.04%)
Sep 13, 2013 0.2799 0.2799 0.2799 0.2799 0 -0.02(-6.70%)
Sep 10, 2013 0.3000 0.3000 0.3000 0 -0.09(-22.88%)
Sep 09, 2013 0.3890 0.3890 0.3890 0.3890 100 +0.16(+69.13%)
Aug 19, 2013 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Aug 12, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.04%)
Aug 09, 2013 0.2699 0.2699 0.2699 0.2699 500 +0.02(+6.89%)
Aug 08, 2013 0.2200 0.2525 0.2200 0.2525 1,200 +0.00(+1.00%)
Aug 05, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2013 0.2500 0.2500 0.2300 0.2500 56,255 +0.00(+0.00%)
Aug 01, 2013 0.2500 0.2500 0.2500 0.2500 1,200 +0.02(+8.70%)
Jul 29, 2013 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Jul 24, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 23, 2013 0.2300 0.2700 0.2300 0.2700 1,900 +0.05(+22.73%)
Jul 22, 2013 0.2500 0.2500 0.2200 0.2200 5,000 -0.05(-18.52%)
Jul 19, 2013 0.2500 0.2700 0.2500 0.2700 58,370 +0.02(+8.00%)
Jul 18, 2013 0.2500 0.2500 0.2500 0.2500 20,000 -0.01(-3.85%)
Jul 17, 2013 0.2600 0.2600 0.2600 0.2600 12,560 -0.04(-13.33%)
Jul 11, 2013 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Jul 09, 2013 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jun 28, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jun 26, 2013 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+3.85%)
Jun 21, 2013 0.2600 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jun 17, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 14, 2013 0.2800 0.2800 0.2800 0.2800 10,660 +0.00(+0.00%)
Jun 13, 2013 0.2800 0.2800 0.2800 0.2800 1,570 +0.00(+0.00%)
Jun 12, 2013 0.2501 0.3000 0.2501 0.2800 10,400 -0.07(-20.00%)
Jun 11, 2013 0.3500 0.3500 0.3500 0.3500 500 -0.02(-5.41%)
Jun 06, 2013 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Jun 03, 2013 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
May 31, 2013 0.2500 0.3500 0.2500 0.3500 33,000 +0.10(+40.00%)
May 24, 2013 0.2500 0.2500 0.2500 0 -0.02(-7.06%)
May 22, 2013 0.2690 0.2690 0.2690 0.2690 0 +0.02(+7.60%)
May 21, 2013 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
May 20, 2013 0.2500 0.2500 0.2500 0.2500 30,000 -0.01(-3.85%)
May 16, 2013 0.2600 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 14, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 10, 2013 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 09, 2013 0.2700 0.2800 0.2700 0.2700 23,274 +0.00(+0.00%)
May 07, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 06, 2013 0.2700 0.2700 0.2700 0.2700 330 -0.02(-6.90%)
May 02, 2013 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Apr 26, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 25, 2013 0.2700 0.2800 0.2700 0.2800 27,916 +0.01(+3.70%)
Apr 24, 2013 0.2700 0.2700 0.2700 0.2700 1,225 -0.01(-3.57%)
Apr 22, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 19, 2013 0.2800 0.2800 0.2800 0.2800 6,426 -0.03(-9.68%)
Apr 18, 2013 0.3100 0.3100 0.3100 0.3100 1,900 +0.03(+10.71%)
Apr 17, 2013 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Apr 16, 2013 0.2800 0.2800 0.2800 0.2800 400 -0.03(-9.68%)
Apr 15, 2013 0.2800 0.3100 0.2800 0.3100 12,800 +0.00(+0.00%)
Apr 10, 2013 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Apr 09, 2013 0.3100 0.3100 0.2800 0.2800 3,275 -0.05(-15.15%)
Apr 08, 2013 0.3300 0.3300 0.3300 0.3300 2,400 +0.00(+0.00%)
Apr 05, 2013 0.2900 0.3500 0.2900 0.3300 5,100 +0.04(+13.79%)
Apr 03, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 28, 2013 0.2900 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Mar 27, 2013 0.2850 0.2850 0.2850 0.2850 596 +0.00(+0.00%)
Mar 26, 2013 0.2850 0.2850 0.2850 0.2850 5,099 -0.02(-5.00%)
Mar 21, 2013 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Mar 18, 2013 0.3300 0.3300 0.3300 0 +0.06(+22.22%)
Mar 15, 2013 0.4000 0.4000 0.2700 0.2700 64,900 +0.02(+8.00%)
Mar 14, 2013 0.2500 0.2500 0.2500 0.2500 2,000 -0.05(-16.67%)
Mar 12, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Mar 11, 2013 0.2500 0.3000 0.2500 0.2600 5,340 -0.02(-7.14%)
Mar 08, 2013 0.2800 0.2800 0.2800 0.2800 9,294 +0.00(+0.00%)
Mar 07, 2013 0.2800 0.2800 0.2800 0.2800 61,500 +0.01(+3.70%)
Mar 05, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 04, 2013 0.2700 0.2700 0.2700 0.2700 470 +0.00(+0.00%)
Mar 01, 2013 0.2700 0.2700 0.2700 0.2700 500 +0.02(+8.00%)
Feb 28, 2013 0.2525 0.2525 0.2500 0.2500 19,600 -0.03(-10.71%)
Feb 26, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Feb 22, 2013 0.2500 0.2500 0.2500 0.2500 360 -0.03(-10.71%)
Feb 20, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Feb 19, 2013 0.2500 0.2500 0.2500 0.2500 2,000 -0.03(-10.71%)
Feb 15, 2013 0.2500 0.2800 0.2500 0.2800 220 +0.00(+0.00%)
Feb 12, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 11, 2013 0.2500 0.2800 0.2500 0.2800 9,000 +0.00(+0.00%)
Feb 07, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 05, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 04, 2013 0.2500 0.2800 0.2500 0.2800 2,600 +0.00(+0.00%)
Feb 01, 2013 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jan 29, 2013 0.2800 0.2800 0.2800 0 -0.00(-0.88%)
Jan 28, 2013 0.2825 0.2825 0.2825 0.2825 100 +0.00(+0.89%)
Jan 17, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 14, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jan 10, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jan 09, 2013 0.2800 0.2800 0.2800 0.2800 146 -0.02(-6.67%)
Jan 08, 2013 0.2800 0.3000 0.2800 0.3000 26,350 +0.05(+20.00%)
Jan 04, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 31, 2012 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 27, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 21, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 20, 2012 0.2400 0.2400 0.2400 0.2400 480 +0.00(+0.00%)
Dec 19, 2012 0.2400 0.2400 0.2400 0.2400 700 +0.00(+0.00%)
Dec 18, 2012 0.2400 0.2400 0.2400 0.2400 3,120 -0.01(-4.00%)
Dec 17, 2012 0.2500 0.2800 0.2500 0.2500 43,727 +0.00(+0.00%)
Dec 14, 2012 0.2500 0.2500 0.2500 0.2500 4,401 +0.00(+0.00%)
Dec 13, 2012 0.2500 0.2500 0.2400 0.2500 38,123 +0.00(+0.00%)
Dec 12, 2012 0.2500 0.2500 0.2500 0.2500 21,000 +0.00(+0.00%)
Dec 10, 2012 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Dec 07, 2012 0.2900 0.2900 0.2900 0.2900 700 +0.03(+11.54%)
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.