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

Biolargo Inc (OP: BLGO )

0.3413 -0.0087 (-2.49%)
Streaming Delayed Price Updated: 2:58 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 (%)
Dec 29, 2023 0.1700 0.1700 0.1670 0.1680 328,403 -0.00(-1.06%)
Dec 28, 2023 0.1671 0.1765 0.1671 0.1698 334,187 -0.00(-0.59%)
Dec 27, 2023 0.1670 0.1740 0.1670 0.1708 182,297 -0.00(-1.84%)
Dec 26, 2023 0.1743 0.1743 0.1635 0.1740 258,447 -0.00(-0.11%)
Dec 22, 2023 0.1720 0.1747 0.1675 0.1742 50,606 +0.00(+2.47%)
Dec 21, 2023 0.1697 0.1719 0.1685 0.1700 71,474 +0.00(+1.13%)
Dec 20, 2023 0.1665 0.1720 0.1654 0.1681 250,404 +0.00(+0.96%)
Dec 19, 2023 0.1700 0.1700 0.1654 0.1665 49,300 -0.00(-1.19%)
Dec 18, 2023 0.1700 0.1700 0.1626 0.1685 153,345 +0.00(+1.51%)
Dec 15, 2023 0.1642 0.1700 0.1638 0.1660 138,858 +0.00(+0.67%)
Dec 14, 2023 0.1642 0.1657 0.1619 0.1649 261,570 +0.00(+2.11%)
Dec 13, 2023 0.1687 0.1687 0.1615 0.1615 119,089 -0.00(-1.04%)
Dec 12, 2023 0.1683 0.1691 0.1611 0.1632 222,015 -0.00(-2.57%)
Dec 11, 2023 0.1688 0.1691 0.1650 0.1675 174,439 +0.00(+1.33%)
Dec 08, 2023 0.1698 0.1698 0.1651 0.1653 99,264 -0.01(-3.90%)
Dec 07, 2023 0.1680 0.1720 0.1660 0.1720 67,219 +0.01(+3.61%)
Dec 06, 2023 0.1626 0.1699 0.1621 0.1660 184,179 +0.00(+2.15%)
Dec 05, 2023 0.1643 0.1649 0.1607 0.1625 94,933 +0.00(+1.31%)
Dec 04, 2023 0.1623 0.1680 0.1604 0.1604 170,134 -0.00(-1.29%)
Dec 01, 2023 0.1608 0.1625 0.1608 0.1625 119,760 +0.00(+0.00%)
Nov 30, 2023 0.1623 0.1625 0.1610 0.1625 96,761 -0.00(-0.73%)
Nov 29, 2023 0.1615 0.1649 0.1606 0.1637 38,986 +0.00(+0.37%)
Nov 28, 2023 0.1650 0.1650 0.1603 0.1631 175,879 -0.01(-4.00%)
Nov 27, 2023 0.1700 0.1700 0.1635 0.1699 127,270 +0.00(+0.00%)
Nov 24, 2023 0.1655 0.1700 0.1655 0.1699 161,449 +0.00(+0.00%)
Nov 22, 2023 0.1698 0.1700 0.1650 0.1699 279,856 +0.00(+0.06%)
Nov 21, 2023 0.1635 0.1698 0.1599 0.1698 259,930 +0.01(+6.19%)
Nov 20, 2023 0.1575 0.1600 0.1575 0.1599 203,770 +0.00(+1.01%)
Nov 17, 2023 0.1575 0.1590 0.1550 0.1583 96,895 +0.00(+0.00%)
Nov 16, 2023 0.1598 0.1598 0.1575 0.1583 85,320 -0.00(-0.94%)
Nov 15, 2023 0.1576 0.1600 0.1576 0.1598 179,264 -0.00(-0.06%)
Nov 14, 2023 0.1598 0.1599 0.1576 0.1599 53,255 +0.00(+0.00%)
Nov 13, 2023 0.1612 0.1634 0.1575 0.1599 173,969 -0.00(-0.06%)
Nov 10, 2023 0.1634 0.1634 0.1600 0.1600 825,039 -0.00(-1.78%)
Nov 09, 2023 0.1632 0.1635 0.1625 0.1629 60,232 -0.00(-0.31%)
Nov 08, 2023 0.1635 0.1635 0.1610 0.1634 240,240 +0.00(+0.25%)
Nov 07, 2023 0.1620 0.1635 0.1600 0.1630 184,328 +0.00(+0.18%)
Nov 06, 2023 0.1630 0.1645 0.1625 0.1627 382,245 -0.00(-0.18%)
Nov 03, 2023 0.1631 0.1720 0.1610 0.1630 561,547 -0.01(-4.06%)
Nov 02, 2023 0.1719 0.1719 0.1631 0.1699 212,882 -0.00(-0.06%)
Nov 01, 2023 0.1680 0.1710 0.1650 0.1700 127,169 +0.00(+1.49%)
Oct 31, 2023 0.1694 0.1694 0.1670 0.1675 272,954 -0.00(-0.30%)
Oct 30, 2023 0.1635 0.1699 0.1635 0.1680 347,106 +0.00(+2.44%)
Oct 27, 2023 0.1639 0.1640 0.1603 0.1640 355,124 -0.00(-0.36%)
Oct 26, 2023 0.1682 0.1691 0.1646 0.1646 242,807 -0.01(-2.95%)
Oct 25, 2023 0.1691 0.1696 0.1682 0.1696 80,002 -0.00(-0.24%)
Oct 24, 2023 0.1727 0.1727 0.1696 0.1700 281,352 -0.00(-1.56%)
Oct 23, 2023 0.1770 0.1770 0.1710 0.1727 286,830 +0.00(+0.99%)
Oct 20, 2023 0.1715 0.1727 0.1710 0.1710 290,912 -0.00(-2.73%)
Oct 19, 2023 0.1766 0.1768 0.1710 0.1758 191,983 -0.00(-0.45%)
Oct 18, 2023 0.1755 0.1777 0.1721 0.1766 122,985 +0.00(+0.40%)
Oct 17, 2023 0.1751 0.1800 0.1732 0.1759 89,563 -0.00(-2.28%)
Oct 16, 2023 0.1820 0.1820 0.1750 0.1800 339,483 +0.00(+0.56%)
Oct 13, 2023 0.1761 0.1790 0.1732 0.1790 231,447 -0.00(-0.39%)
Oct 12, 2023 0.1766 0.1800 0.1732 0.1797 153,373 +0.00(+1.01%)
Oct 11, 2023 0.1756 0.1800 0.1750 0.1779 391,435 -0.00(-1.17%)
Oct 10, 2023 0.1809 0.1809 0.1761 0.1800 21,260 +0.00(+0.84%)
Oct 09, 2023 0.1780 0.1824 0.1750 0.1785 799,679 +0.00(+2.00%)
Oct 06, 2023 0.1714 0.1799 0.1711 0.1750 249,615 +0.00(+2.34%)
Oct 05, 2023 0.1721 0.1739 0.1702 0.1710 107,428 +0.00(+0.47%)
Oct 04, 2023 0.1679 0.1740 0.1677 0.1702 292,954 +0.01(+3.47%)
Oct 03, 2023 0.1701 0.1734 0.1641 0.1645 64,559 -0.01(-5.35%)
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.