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

Biolargo Inc (OP: BLGO )

0.2989 +0.0049 (+1.67%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 23, 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%)
Dec 01, 2016 0.7200 0.7499 0.7101 0.7450 52,221 +0.03(+3.47%)
Nov 30, 2016 0.7000 0.7200 0.6800 0.7200 26,949 +0.00(+0.00%)
Nov 29, 2016 0.7100 0.7200 0.6800 0.7200 21,741 -0.03(-3.36%)
Nov 28, 2016 0.7570 0.7570 0.7080 0.7450 14,231 -0.01(-1.59%)
Nov 25, 2016 0.7570 0.7570 0.7570 0.7570 112 +0.00(+0.00%)
Nov 23, 2016 0.7570 0.7570 0.7570 0 +0.03(+3.70%)
Nov 22, 2016 0.6790 0.7800 0.6790 0.7300 56,745 +0.01(+1.39%)
Nov 21, 2016 0.7300 0.7500 0.7200 0.7200 21,934 -0.03(-4.00%)
Nov 18, 2016 0.7200 0.7600 0.7200 0.7500 70,370 +0.02(+3.18%)
Nov 17, 2016 0.7269 0.7500 0.7269 5,220 -0.02(-3.08%)
Nov 16, 2016 0.7401 0.7500 0.7000 0.7500 49,359 -0.00(-0.46%)
Nov 15, 2016 0.7500 0.7600 0.6300 0.7535 208,225 -0.00(-0.33%)
Nov 14, 2016 0.7340 0.7700 0.7340 0.7560 142,257 +0.03(+3.56%)
Nov 11, 2016 0.7100 0.7310 0.7000 0.7300 70,066 +0.02(+2.82%)
Nov 10, 2016 0.6740 0.7285 0.6740 0.7100 103,335 +0.07(+10.94%)
Nov 09, 2016 0.6300 0.6500 0.6200 0.6400 37,721 +0.00(+0.00%)
Nov 08, 2016 0.6305 0.6600 0.6250 0.6400 65,245 -0.02(-3.03%)
Nov 07, 2016 0.6900 0.6900 0.6267 0.6600 7,234 -0.01(-1.49%)
Nov 04, 2016 0.6600 0.6700 0.6275 0.6700 104,041 -0.01(-1.47%)
Nov 03, 2016 0.6750 0.6999 0.6600 0.6800 40,812 +0.00(+0.72%)
Nov 02, 2016 0.6798 0.7130 0.6580 0.6752 209,053 -0.00(-0.71%)
Nov 01, 2016 0.7000 0.7000 0.6610 0.6800 47,427 -0.02(-2.86%)
Oct 31, 2016 0.7300 0.7300 0.6610 0.7000 52,683 -0.03(-4.11%)
Oct 28, 2016 0.7200 0.7390 0.6710 0.7300 40,484 +0.01(+1.39%)
Oct 27, 2016 0.6800 0.7485 0.6580 0.7200 133,189 +0.03(+4.35%)
Oct 26, 2016 0.7850 0.7850 0.6800 0.6900 40,549 -0.05(-6.76%)
Oct 25, 2016 0.7400 0.7400 0.6970 0.7400 51,976 -0.00(-0.54%)
Oct 24, 2016 0.6898 0.7500 0.6710 0.7440 42,704 +0.05(+7.83%)
Oct 21, 2016 0.6900 0.6900 0.6700 0.6900 25,147 +0.00(+0.03%)
Oct 20, 2016 0.7300 0.7300 0.6700 0.6898 203,896 -0.03(-4.19%)
Oct 19, 2016 0.7200 0.7718 0.7115 0.7200 104,451 -0.03(-4.00%)
Oct 18, 2016 0.7740 0.7740 0.7000 0.7500 33,807 +0.01(+1.35%)
Oct 17, 2016 0.7740 0.7740 0.7200 0.7400 148,774 -0.00(-0.07%)
Oct 14, 2016 0.7405 0.7600 0.7405 0.7405 55,792 +0.00(+0.00%)
Oct 13, 2016 0.7383 0.7740 0.7383 0.7405 74,400 -0.03(-4.33%)
Oct 12, 2016 0.7700 0.7740 0.7677 0.7740 49,027 +0.01(+0.82%)
Oct 11, 2016 0.7498 0.7677 0.7200 0.7677 35,497 -0.00(-0.27%)
Oct 10, 2016 0.8245 0.8245 0.7480 0.7698 101,493 -0.04(-4.96%)
Oct 07, 2016 0.8245 0.8300 0.7800 0.8100 45,255 -0.01(-1.10%)
Oct 06, 2016 0.7799 0.8190 0.7700 0.8190 83,006 +0.05(+6.36%)
Oct 05, 2016 0.7700 0.8000 0.7700 0.7700 27,926 -0.02(-2.53%)
Oct 04, 2016 0.7900 0.8000 0.7500 0.7900 33,894 -0.01(-1.25%)
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.