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 (%)
Dec 30, 2016 0.8270 0.8270 0.8270 0 -0.01(-1.55%)
Dec 29, 2016 0.8500 0.8500 0.8300 0.8400 51,804 -0.01(-1.18%)
Dec 28, 2016 0.8595 0.8900 0.8325 0.8500 118,202 -0.01(-0.58%)
Dec 27, 2016 0.8500 0.9000 0.8157 0.8550 89,886 +0.04(+5.56%)
Dec 23, 2016 0.8100 0.8100 0.8100 0 +0.04(+4.52%)
Dec 22, 2016 0.8000 0.8200 0.7750 0.7750 57,065 -0.03(-3.13%)
Dec 21, 2016 0.7530 0.8000 0.7500 0.8000 167,690 +0.05(+6.67%)
Dec 20, 2016 0.7354 0.7590 0.7300 0.7500 61,919 +0.02(+2.74%)
Dec 19, 2016 0.7050 0.7500 0.7001 0.7300 32,381 +0.04(+6.57%)
Dec 16, 2016 0.7010 0.7200 0.6850 0.6850 83,575 -0.02(-2.21%)
Dec 15, 2016 0.7000 0.7500 0.7000 0.7005 80,547 -0.03(-4.04%)
Dec 14, 2016 0.7339 0.7339 0.6901 0.7300 29,131 +0.03(+4.29%)
Dec 13, 2016 0.7399 0.7399 0.6900 0.7000 30,752 -0.01(-1.41%)
Dec 12, 2016 0.7000 0.7200 0.6800 0.7100 35,160 +0.02(+2.90%)
Dec 09, 2016 0.7200 0.7700 0.6501 0.6900 77,526 -0.03(-4.17%)
Dec 08, 2016 0.7200 0.7500 0.7154 0.7200 36,325 -0.01(-0.69%)
Dec 07, 2016 0.7150 0.7301 0.7150 0.7250 39,077 +0.02(+2.22%)
Dec 06, 2016 0.7100 0.7400 0.6975 0.7093 77,723 -0.00(-0.11%)
Dec 05, 2016 0.7500 0.7800 0.6450 0.7100 83,013 -0.02(-2.74%)
Dec 02, 2016 0.7500 0.7500 0.7240 0.7300 35,539 -0.02(-2.01%)
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.