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

Biolargo Inc (OP: BLGO )

0.3526 +0.0156 (+4.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 27, 2014 0.4700 0.4700 0.4700 0.4700 0 +0.05(+11.93%)
Feb 26, 2014 0.4199 0.4199 0.4199 0.4199 2,522 +0.07(+19.97%)
Feb 25, 2014 0.3500 0.3500 0.3500 0.3500 10,023 -0.08(-17.65%)
Feb 24, 2014 0.4250 0.4250 0.4250 0.4250 10,130 +0.00(+0.02%)
Feb 21, 2014 0.3990 0.4249 0.3990 0.4249 0 +0.07(+21.40%)
Feb 18, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 14, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 13, 2014 0.3600 0.3600 0.3600 0.3600 6,472 +0.01(+2.86%)
Feb 12, 2014 0.3800 0.4399 0.3500 0.3500 22,700 +0.10(+39.44%)
Feb 11, 2014 0.2510 0.2510 0.2510 0.2510 250 +0.00(+0.00%)
Feb 10, 2014 0.2520 0.2520 0.2510 0.2510 20,000 -0.00(-0.40%)
Feb 07, 2014 0.2810 0.2810 0.2520 0.2520 0 -0.15(-37.00%)
Feb 06, 2014 0.5000 0.5000 0.4000 0.4000 2,218 -0.05(-11.11%)
Feb 05, 2014 0.4000 0.4500 0.4000 0.4500 10,930 +0.10(+28.57%)
Feb 03, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 31, 2014 0.3500 0.3600 0.3500 0.3500 0 +0.00(+0.00%)
Jan 30, 2014 0.3100 0.3500 0.3000 0.3500 3,870 +0.07(+25.00%)
Jan 29, 2014 0.2520 0.2800 0.2520 0.2800 19,199 +0.03(+11.11%)
Jan 28, 2014 0.2520 0.2520 0.2520 0.2520 680 +0.00(+0.00%)
Jan 27, 2014 0.2520 0.2520 0.2520 0.2520 1,220 -0.03(-9.97%)
Jan 23, 2014 0.2799 0.2799 0.2799 0 +0.00(+0.00%)
Jan 22, 2014 0.2799 0.2800 0.2799 0.2799 58,874 +0.00(+0.00%)
Jan 21, 2014 0.2799 0.2799 0.2799 0.2799 3,356 +0.03(+11.96%)
Jan 16, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 15, 2014 0.2400 0.2500 0.2400 0.2500 36,277 +0.01(+4.17%)
Jan 14, 2014 0.1802 0.2400 0.1802 0.2400 6,704 -0.01(-4.00%)
Jan 08, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 06, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2013 0.2500 0.2500 0.2500 40 +0.00(+0.00%)
Dec 26, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 24, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 23, 2013 0.2200 0.2400 0.2200 0.2400 10,000 +0.06(+34.83%)
Dec 20, 2013 0.1760 0.1780 0.1760 0.1780 0 -0.05(-22.61%)
Dec 18, 2013 0.2300 0.2300 0.2300 1,300 -0.01(-4.17%)
Dec 17, 2013 0.1750 0.2400 0.1750 0.2400 14,525 +0.09(+58.94%)
Dec 16, 2013 0.1520 0.1556 0.1510 0.1510 65,906 -0.04(-19.25%)
Dec 12, 2013 0.1870 0.1870 0.1870 16 -0.01(-3.61%)
Dec 03, 2013 0.1940 0.1940 0.1940 0.1940 0 +0.04(+29.33%)
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.