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

Biolargo Inc (OP: BLGO )

0.2940 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Mar 29, 2019 0.1660 0.1696 0.1521 0.1640 101,900 -0.01(-6.23%)
Mar 28, 2019 0.1750 0.1750 0.1661 0.1749 49,855 +0.00(+2.88%)
Mar 27, 2019 0.1730 0.1750 0.1650 0.1700 56,962 -0.00(-0.58%)
Mar 26, 2019 0.1700 0.1799 0.1700 0.1710 110,998 +0.00(+0.59%)
Mar 25, 2019 0.1785 0.1785 0.1700 0.1700 76,262 -0.01(-4.76%)
Mar 22, 2019 0.1638 0.1785 0.1638 0.1785 64,700 +0.01(+5.00%)
Mar 21, 2019 0.1700 0.1800 0.1675 0.1700 81,574 +0.00(+1.19%)
Mar 20, 2019 0.1848 0.1848 0.1650 0.1680 154,937 -0.00(-1.18%)
Mar 19, 2019 0.1900 0.1900 0.1680 0.1700 175,553 -0.01(-5.56%)
Mar 18, 2019 0.2000 0.2000 0.1780 0.1800 291,932 -0.01(-2.70%)
Mar 15, 2019 0.1750 0.1940 0.1750 0.1850 112,400 +0.01(+5.84%)
Mar 14, 2019 0.1681 0.1851 0.1681 0.1748 169,841 +0.01(+3.43%)
Mar 13, 2019 0.1859 0.1859 0.1680 0.1690 486,628 -0.00(-0.12%)
Mar 12, 2019 0.1693 0.1853 0.1680 0.1692 664,222 -0.00(-0.47%)
Mar 11, 2019 0.2000 0.2000 0.1689 0.1700 367,061 +0.00(+0.71%)
Mar 08, 2019 0.2000 0.2000 0.1688 0.1688 279,700 -0.02(-8.76%)
Mar 07, 2019 0.1750 0.2000 0.1615 0.1850 790,407 +0.01(+8.82%)
Mar 06, 2019 0.1700 0.2046 0.1665 0.1700 232,550 +0.00(+0.00%)
Mar 05, 2019 0.1778 0.1800 0.1700 0.1700 377,252 -0.01(-6.59%)
Mar 04, 2019 0.1870 0.1940 0.1710 0.1820 197,247 -0.01(-4.21%)
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.