Indicators

Biolargo Inc (OP: BLGO )

0.2924 -0.0001 (-0.03%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		0.3850	0.3850	0.3850	0	+0.00(+0.00%)
Dec 28, 2017	0.3900	0.4130	0.3850	0.3850	69,323	-0.01(-1.28%)
Dec 27, 2017	0.3816	0.4086	0.3816	0.3900	75,452	-0.03(-6.70%)
Dec 26, 2017	0.4300	0.4300	0.3802	0.4180	74,912	+0.01(+1.95%)
Dec 22, 2017	0.4300	0.4300	0.3915	0.4100	52,713	-0.02(-4.65%)
Dec 21, 2017	0.4338	0.4347	0.3900	0.4300	49,778	+0.01(+2.38%)
Dec 20, 2017	0.4143	0.4339	0.3820	0.4200	90,799	+0.02(+5.00%)
Dec 19, 2017	0.4100	0.4400	0.3975	0.4000	94,697	-0.01(-2.42%)
Dec 18, 2017	0.4000	0.4100	0.3970	0.4099	32,815	-0.00(-0.02%)
Dec 15, 2017	0.4000	0.4239	0.4000	0.4100	69,295	-0.01(-3.28%)
Dec 14, 2017	0.4000	0.4239	0.4000	0.4239	50,524	-0.00(-0.02%)
Dec 13, 2017	0.4250	0.4250	0.3911	0.4240	130,167	+0.00(+0.95%)
Dec 12, 2017	0.4100	0.4250	0.4050	0.4200	89,763	+0.01(+3.70%)
Dec 11, 2017	0.4200	0.4200	0.3941	0.4050	31,496	+0.01(+3.24%)
Dec 08, 2017	0.4200	0.4200	0.3923	0.3923	27,778	-0.01(-1.93%)
Dec 07, 2017	0.4100	0.4150	0.4000	0.4000	107,726	-0.01(-2.79%)
Dec 06, 2017	0.4200	0.4200	0.4084	0.4115	22,344	+0.01(+1.58%)
Dec 05, 2017	0.4150	0.4500	0.4051	0.4051	68,660	-0.01(-2.39%)
Dec 04, 2017	0.4497	0.4500	0.4130	0.4150	170,778	+0.00(+0.48%)

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.