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

Biolargo Inc (OP: BLGO )

0.3525 +0.0095 (+2.77%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 26, 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, 2018 0.2590 0.2590 0.2590 0 +0.00(+0.00%)
Mar 28, 2018 0.2300 0.2980 0.2300 0.2590 63,882 +0.05(+26.03%)
Mar 27, 2018 0.2400 0.2400 0.2040 0.2055 223,737 -0.03(-14.38%)
Mar 26, 2018 0.2499 0.2500 0.2350 0.2400 54,221 +0.00(+0.00%)
Mar 23, 2018 0.2260 0.3000 0.2260 0.2400 160,860 +0.01(+6.67%)
Mar 22, 2018 0.2370 0.2510 0.2250 0.2250 194,056 -0.03(-10.22%)
Mar 21, 2018 0.2451 0.2506 0.2400 0.2506 47,786 +0.01(+2.29%)
Mar 20, 2018 0.2450 0.2500 0.2450 0.2450 35,619 -0.00(-1.61%)
Mar 19, 2018 0.2520 0.2520 0.2490 0.2490 124,281 -0.01(-5.03%)
Mar 16, 2018 0.2511 0.2709 0.2400 0.2622 246,295 +0.01(+4.67%)
Mar 15, 2018 0.2730 0.2730 0.2505 0.2505 77,175 -0.02(-7.19%)
Mar 14, 2018 0.2587 0.2709 0.2505 0.2699 87,489 -0.00(-0.04%)
Mar 13, 2018 0.2700 0.2760 0.2580 0.2700 111,128 +0.01(+3.85%)
Mar 12, 2018 0.2700 0.2944 0.2506 0.2600 212,368 -0.02(-6.10%)
Mar 09, 2018 0.2810 0.2810 0.2561 0.2769 46,239 -0.00(-1.28%)
Mar 08, 2018 0.2650 0.2890 0.2560 0.2805 73,543 +0.02(+6.29%)
Mar 07, 2018 0.2600 0.2680 0.2550 0.2639 84,385 +0.00(+1.89%)
Mar 06, 2018 0.2700 0.2700 0.2590 0.2590 45,254 -0.02(-7.17%)
Mar 05, 2018 0.2790 0.2798 0.2570 0.2790 26,835 +0.00(+0.00%)
Mar 02, 2018 0.2640 0.2799 0.2550 0.2790 66,701 -0.00(-0.64%)
Mar 01, 2018 0.2602 0.2810 0.2601 0.2808 56,100 -0.00(-0.43%)
Feb 28, 2018 0.2847 0.2847 0.2520 0.2820 72,666 -0.01(-1.88%)
Feb 27, 2018 0.3000 0.3000 0.2560 0.2874 107,752 -0.00(-0.90%)
Feb 26, 2018 0.2900 0.3100 0.2850 0.2900 177,664 +0.03(+10.69%)
Feb 23, 2018 0.2500 0.3000 0.2500 0.2620 74,601 +0.01(+4.80%)
Feb 22, 2018 0.2520 0.2598 0.2500 0.2500 54,757 -0.00(-0.83%)
Feb 21, 2018 0.2799 0.2799 0.2512 0.2521 68,274 -0.02(-6.63%)
Feb 20, 2018 0.2800 0.2969 0.2700 0.2700 70,912 -0.00(-1.37%)
Feb 16, 2018 0.2737 0.2737 0.2737 0 +0.00(+0.53%)
Feb 15, 2018 0.2733 0.2800 0.2700 0.2723 103,464 -0.02(-6.10%)
Feb 14, 2018 0.2701 0.3069 0.2700 0.2900 68,563 +0.02(+6.03%)
Feb 13, 2018 0.3077 0.3093 0.2620 0.2735 59,211 -0.01(-2.67%)
Feb 12, 2018 0.2751 0.3080 0.2701 0.2810 60,458 -0.01(-3.10%)
Feb 09, 2018 0.3210 0.3210 0.2613 0.2900 60,781 -0.02(-7.85%)
Feb 08, 2018 0.3200 0.3200 0.2602 0.3147 126,714 -0.01(-1.66%)
Feb 07, 2018 0.3209 0.3209 0.2900 0.3200 59,086 +0.02(+6.67%)
Feb 06, 2018 0.3210 0.3210 0.2802 0.3000 22,486 -0.03(-9.37%)
Feb 05, 2018 0.3300 0.3301 0.2650 0.3310 63,417 +0.03(+10.33%)
Feb 02, 2018 0.2821 0.3000 0.2530 0.3000 54,804 +0.02(+6.35%)
Feb 01, 2018 0.2900 0.3099 0.2511 0.2821 101,929 -0.00(-1.02%)
Jan 31, 2018 0.2998 0.3278 0.2791 0.2850 48,195 -0.01(-4.94%)
Jan 30, 2018 0.3341 0.3341 0.2600 0.2998 169,356 -0.03(-10.45%)
Jan 29, 2018 0.3300 0.3470 0.3081 0.3348 38,200 +0.01(+3.81%)
Jan 26, 2018 0.3485 0.3489 0.3000 0.3225 122,354 -0.03(-7.57%)
Jan 25, 2018 0.3000 0.4000 0.3000 0.3489 119,369 +0.03(+9.03%)
Jan 24, 2018 0.3399 0.3500 0.3000 0.3200 251,373 -0.02(-5.88%)
Jan 23, 2018 0.3500 0.3500 0.3217 0.3400 95,126 -0.01(-2.86%)
Jan 22, 2018 0.3677 0.3799 0.3287 0.3500 244,512 -0.02(-5.41%)
Jan 19, 2018 0.3900 0.3900 0.3651 0.3700 37,650 -0.02(-5.13%)
Jan 18, 2018 0.3900 0.3900 0.3701 0.3900 62,030 +0.02(+5.38%)
Jan 17, 2018 0.3900 0.3900 0.3650 0.3701 84,012 -0.02(-5.10%)
Jan 16, 2018 0.3835 0.4147 0.3800 0.3900 42,638 -0.02(-5.11%)
Jan 12, 2018 0.4110 0.4110 0.4110 0 +0.03(+7.17%)
Jan 11, 2018 0.4000 0.4000 0.3835 0.3835 35,974 -0.02(-4.13%)
Jan 10, 2018 0.3899 0.4000 0.3899 0.4000 78,346 +0.00(+0.10%)
Jan 09, 2018 0.3796 0.4100 0.3651 0.3996 158,939 +0.02(+6.56%)
Jan 08, 2018 0.3800 0.3890 0.3685 0.3750 100,869 -0.01(-1.32%)
Jan 05, 2018 0.3980 0.4000 0.3800 0.3800 33,679 -0.03(-8.41%)
Jan 04, 2018 0.3900 0.4149 0.3640 0.4149 123,159 +0.03(+9.18%)
Jan 03, 2018 0.4169 0.4169 0.3641 0.3800 106,371 -0.03(-7.74%)
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.