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 28, 2019 0.2000 0.2000 0.1900 0.1995 68,744 -0.02(-9.32%)
Feb 27, 2019 0.2000 0.2200 0.1900 0.2200 138,233 +0.02(+10.00%)
Feb 26, 2019 0.2100 0.2100 0.1980 0.2000 25,400 +0.00(+2.04%)
Feb 25, 2019 0.2000 0.2170 0.1960 0.1960 136,767 -0.00(-2.00%)
Feb 22, 2019 0.2050 0.2207 0.1970 0.2000 187,600 +0.00(+0.00%)
Feb 21, 2019 0.2100 0.2220 0.2000 0.2000 214,880 -0.02(-9.91%)
Feb 20, 2019 0.2015 0.2220 0.2015 0.2220 12,100 +0.00(+2.07%)
Feb 19, 2019 0.2050 0.2197 0.2050 0.2175 4,348 +0.01(+6.10%)
Feb 15, 2019 0.2210 0.2250 0.2050 0.2050 66,800 -0.01(-3.76%)
Feb 14, 2019 0.2099 0.2130 0.2050 0.2130 56,170 +0.01(+6.23%)
Feb 13, 2019 0.2052 0.2100 0.2005 0.2005 41,762 -0.01(-4.52%)
Feb 12, 2019 0.2003 0.2198 0.2000 0.2100 150,961 -0.01(-4.07%)
Feb 11, 2019 0.2187 0.2189 0.2000 0.2189 51,463 -0.00(-0.36%)
Feb 08, 2019 0.2180 0.2199 0.2003 0.2197 54,700 +0.01(+4.52%)
Feb 07, 2019 0.2181 0.2229 0.2003 0.2102 47,300 -0.00(-0.61%)
Feb 06, 2019 0.2200 0.2262 0.2112 0.2115 53,177 -0.03(-12.24%)
Feb 05, 2019 0.2200 0.2410 0.2100 0.2410 182,425 +0.01(+6.45%)
Feb 04, 2019 0.2105 0.2389 0.2105 0.2264 92,950 +0.01(+2.91%)
Feb 01, 2019 0.2150 0.2250 0.2100 0.2200 97,600 +0.00(+0.00%)
Jan 31, 2019 0.2289 0.2289 0.2150 0.2200 45,100 -0.01(-3.47%)
Jan 30, 2019 0.2592 0.2592 0.2202 0.2279 51,420 -0.02(-6.98%)
Jan 29, 2019 0.2413 0.2500 0.2300 0.2450 70,205 +0.01(+6.52%)
Jan 28, 2019 0.2300 0.2365 0.2300 0.2300 13,000 -0.01(-5.66%)
Jan 25, 2019 0.2300 0.2450 0.2300 0.2438 144,200 +0.01(+6.23%)
Jan 24, 2019 0.2319 0.2376 0.2200 0.2295 240,302 +0.01(+4.27%)
Jan 23, 2019 0.2200 0.2296 0.2200 0.2201 44,000 +0.00(+0.05%)
Jan 22, 2019 0.2300 0.2300 0.2200 0.2200 126,805 -0.01(-3.93%)
Jan 18, 2019 0.2375 0.2375 0.2251 0.2290 41,100 -0.00(-0.43%)
Jan 17, 2019 0.2298 0.2380 0.2270 0.2300 132,421 +0.01(+3.14%)
Jan 16, 2019 0.2349 0.2400 0.2227 0.2230 38,154 +0.00(+0.22%)
Jan 15, 2019 0.2375 0.2400 0.2225 0.2225 58,430 -0.02(-9.92%)
Jan 14, 2019 0.2679 0.2679 0.2407 0.2470 34,467 -0.02(-7.49%)
Jan 11, 2019 0.2525 0.2670 0.2500 0.2670 72,800 +0.01(+3.09%)
Jan 10, 2019 0.2456 0.2590 0.2401 0.2590 116,248 +0.00(+1.09%)
Jan 09, 2019 0.2603 0.2625 0.2450 0.2562 44,266 +0.01(+5.17%)
Jan 08, 2019 0.2583 0.2600 0.2436 0.2436 12,000 -0.02(-6.31%)
Jan 07, 2019 0.3100 0.3100 0.2301 0.2600 73,275 -0.01(-4.76%)
Jan 04, 2019 0.2579 0.3025 0.2501 0.2730 325,600 +0.00(+1.49%)
Jan 03, 2019 0.2412 0.2774 0.2300 0.2690 22,560 +0.04(+18.97%)
Jan 02, 2019 0.2550 0.2900 0.2250 0.2261 168,420 -0.01(-5.59%)
Dec 31, 2018 0.2301 0.2395 0.2200 0.2395 57,500 -0.00(-0.21%)
Dec 28, 2018 0.2600 0.2850 0.2130 0.2400 282,000 -0.02(-7.69%)
Dec 27, 2018 0.2220 0.2600 0.2200 0.2600 68,091 +0.03(+14.29%)
Dec 26, 2018 0.2210 0.2350 0.2200 0.2275 5,210 -0.01(-5.21%)
Dec 24, 2018 0.2200 0.2400 0.2200 0.2400 14,500 +0.02(+8.60%)
Dec 21, 2018 0.2210 0.2280 0.2210 0.2210 4,600 -0.00(-1.78%)
Dec 20, 2018 0.2400 0.2400 0.2200 0.2250 42,020 -0.01(-6.02%)
Dec 19, 2018 0.2200 0.2478 0.2200 0.2394 47,137 +0.02(+8.82%)
Dec 18, 2018 0.1902 0.2478 0.1882 0.2200 68,998 +0.04(+22.22%)
Dec 17, 2018 0.2200 0.2200 0.1800 0.1800 80,281 -0.03(-14.33%)
Dec 14, 2018 0.2151 0.2339 0.2101 0.2101 28,700 -0.02(-10.60%)
Dec 13, 2018 0.2500 0.2540 0.2300 0.2350 53,253 -0.02(-9.58%)
Dec 12, 2018 0.2600 0.2600 0.2351 0.2599 24,950 -0.01(-3.74%)
Dec 11, 2018 0.2540 0.2700 0.2100 0.2700 114,650 +0.04(+16.33%)
Dec 10, 2018 0.2320 0.2431 0.2320 0.2321 25,815 +0.00(+0.91%)
Dec 07, 2018 0.2320 0.2320 0.2300 0.2300 10,300 -0.01(-4.17%)
Dec 06, 2018 0.2400 0.2500 0.2400 0.2400 9,500 -0.02(-7.69%)
Dec 04, 2018 0.2192 0.2600 0.2192 0.2600 112,300 +0.03(+13.64%)
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.