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

Biolargo Inc (OP: BLGO )

0.3450 +0.0037 (+1.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Feb 28, 2022 0.2480 0.2800 0.2280 0.2499 669,025 +0.01(+3.09%)
Feb 25, 2022 0.2362 0.2424 0.2301 0.2424 246,254 +0.00(+1.64%)
Feb 24, 2022 0.2575 0.2690 0.2130 0.2385 778,999 -0.03(-10.10%)
Feb 23, 2022 0.2800 0.2800 0.2620 0.2653 148,059 +0.00(+0.11%)
Feb 22, 2022 0.2694 0.2750 0.2575 0.2650 241,377 +0.00(+0.00%)
Feb 18, 2022 0.2650 0 +0.00(+0.00%)
Feb 17, 2022 0.2700 0.2723 0.2605 0.2650 170,042 -0.00(-1.60%)
Feb 16, 2022 0.2670 0.2693 0.2516 0.2693 198,433 +0.01(+3.58%)
Feb 15, 2022 0.2551 0.2743 0.2470 0.2600 619,666 +0.00(+0.39%)
Feb 14, 2022 0.2688 0.2750 0.2590 0.2590 216,659 -0.01(-2.63%)
Feb 11, 2022 0.2824 0.2879 0.2567 0.2660 923,294 -0.02(-5.81%)
Feb 10, 2022 0.2855 0.2897 0.2755 0.2824 608,124 -0.00(-1.71%)
Feb 09, 2022 0.2840 0.2899 0.2695 0.2873 888,753 +0.01(+4.47%)
Feb 08, 2022 0.2726 0.2848 0.2680 0.2750 796,526 +0.00(+0.88%)
Feb 07, 2022 0.2850 0.2872 0.2720 0.2726 633,620 -0.00(-0.33%)
Feb 04, 2022 0.2800 0.2880 0.2701 0.2735 882,633 -0.01(-3.36%)
Feb 03, 2022 0.2839 0.2830 949,651 -0.00(-0.32%)
Feb 02, 2022 0.2805 0.2900 0.2711 0.2839 854,229 +0.00(+1.57%)
Feb 01, 2022 0.2748 0.2800 0.2650 0.2795 1,233,829 +0.01(+3.52%)
Jan 31, 2022 0.2643 0.2778 0.2611 0.2700 424,476 +0.00(+0.93%)
Jan 28, 2022 0.2650 0.2785 0.2600 0.2675 409,870 +0.01(+2.26%)
Jan 27, 2022 0.2650 0.2798 0.2510 0.2616 904,646 -0.01(-2.28%)
Jan 26, 2022 0.2560 0.2749 0.2533 0.2677 299,498 +0.00(+0.26%)
Jan 25, 2022 0.2600 0.2670 0.2450 0.2670 569,221 +0.01(+3.49%)
Jan 24, 2022 0.2589 0.2650 0.2442 0.2580 600,892 +0.00(+0.19%)
Jan 21, 2022 0.2503 0.2625 0.2380 0.2575 1,332,603 +0.01(+4.89%)
Jan 20, 2022 0.2249 0.2500 0.2101 0.2455 2,425,879 +0.03(+11.54%)
Jan 19, 2022 0.2037 0.2244 0.2001 0.2201 471,710 +0.02(+7.84%)
Jan 18, 2022 0.2015 0.2041 0.1970 0.2041 145,712 +0.01(+2.67%)
Jan 14, 2022 0.1988 0 -0.00(-0.60%)
Jan 13, 2022 0.1975 0.2000 0.1975 0.2000 35,029 +0.00(+0.00%)
Jan 12, 2022 0.2041 0.2041 0.1964 0.2000 63,148 -0.00(-0.15%)
Jan 11, 2022 0.2000 0.2041 0.1925 0.2003 141,740 +0.00(+0.15%)
Jan 10, 2022 0.2045 0.2045 0.1961 0.2000 95,547 -0.00(-1.19%)
Jan 07, 2022 0.2003 0.2050 0.2000 0.2024 26,853 -0.00(-0.64%)
Jan 06, 2022 0.2093 0.2148 0.2000 0.2037 129,143 -0.01(-5.17%)
Jan 05, 2022 0.2200 0.2200 0.2011 0.2148 174,189 -0.00(-1.51%)
Jan 04, 2022 0.2201 0.2300 0.2181 0.2181 164,335 +0.00(+0.83%)
Jan 03, 2022 0.2081 0.2250 0.2081 0.2163 262,946 -0.01(-2.48%)
Dec 31, 2021 0.2250 0.2350 0.2122 0.2218 213,008 -0.00(-1.42%)
Dec 30, 2021 0.1999 0.2400 0.1965 0.2250 706,596 +0.02(+12.00%)
Dec 29, 2021 0.2020 0.2040 0.1931 0.2009 88,182 -0.00(-0.54%)
Dec 28, 2021 0.1801 0.2100 0.1801 0.2020 87,164 +0.01(+5.21%)
Dec 27, 2021 0.2000 0.2000 0.1811 0.1920 459,950 -0.00(-1.29%)
Dec 23, 2021 0.1860 0.1999 0.1860 0.1945 504,713 +0.01(+4.57%)
Dec 22, 2021 0.1949 0.1949 0.1831 0.1860 248,480 -0.01(-4.22%)
Dec 21, 2021 0.2010 0.2010 0.1887 0.1942 115,466 -0.00(-1.67%)
Dec 20, 2021 0.1970 0.2009 0.1900 0.1975 336,387 -0.00(-1.99%)
Dec 17, 2021 0.2010 0.2096 0.1951 0.2015 219,309 +0.00(+1.82%)
Dec 16, 2021 0.2100 0.2189 0.1979 0.1979 222,230 -0.01(-5.76%)
Dec 15, 2021 0.1996 0.2173 0.1996 0.2100 146,679 +0.00(+0.19%)
Dec 14, 2021 0.2238 0.2290 0.1910 0.2096 339,453 -0.01(-4.25%)
Dec 13, 2021 0.2220 0.2280 0.2009 0.2189 191,503 +0.00(+1.34%)
Dec 10, 2021 0.2170 0.2200 0.1906 0.2160 265,584 -0.01(-2.48%)
Dec 09, 2021 0.2203 0.2300 0.2150 0.2215 150,513 +0.00(+1.10%)
Dec 08, 2021 0.2235 0.2300 0.2155 0.2191 174,517 -0.01(-2.58%)
Dec 07, 2021 0.2216 0.2272 0.2177 0.2249 291,625 -0.00(-0.75%)
Dec 06, 2021 0.2272 0.2300 0.2231 0.2266 249,887 -0.00(-0.26%)
Dec 03, 2021 0.2339 0.2339 0.2270 0.2272 228,889 -0.00(-1.94%)
Dec 02, 2021 0.2300 0.2350 0.2251 0.2317 288,886 -0.00(-0.56%)
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.