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

Biolargo Inc (OP: BLGO )

0.3200 +0.0025 (+0.79%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 20, 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 31, 2016 0.3400 0.3400 0.3250 0.3300 104,050 -0.01(-2.28%)
Mar 30, 2016 0.3498 0.3498 0.3302 0.3377 12,767 +0.01(+2.33%)
Mar 29, 2016 0.3346 0.3498 0.3300 0.3300 7,044 +0.00(+0.00%)
Mar 28, 2016 0.3750 0.3750 0.3300 0.3300 12,057 -0.02(-5.71%)
Mar 24, 2016 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Mar 23, 2016 0.3300 0.3300 0.3300 0.3300 2,000 -0.02(-5.71%)
Mar 22, 2016 0.3900 0.3900 0.3210 0.3500 30,486 -0.04(-10.26%)
Mar 21, 2016 0.3500 0.3900 0.3500 0.3900 41,390 +0.06(+18.18%)
Mar 18, 2016 0.3500 0.3699 0.3300 0.3300 55,727 -0.03(-8.33%)
Mar 17, 2016 0.3799 0.3799 0.3560 0.3600 20,618 +0.00(+0.00%)
Mar 16, 2016 0.3500 0.3600 0.3201 0.3600 46,085 +0.01(+2.86%)
Mar 15, 2016 0.3700 0.3700 0.3500 0.3500 32,175 -0.02(-4.21%)
Mar 14, 2016 0.3400 0.3800 0.3400 0.3654 22,100 +0.03(+7.50%)
Mar 11, 2016 0.3406 0.3406 0.3100 0.3399 24,161 -0.00(-0.03%)
Mar 10, 2016 0.3477 0.3550 0.3301 0.3400 49,354 +0.02(+4.62%)
Mar 09, 2016 0.3400 0.3400 0.3225 0.3250 24,200 -0.01(-2.26%)
Mar 08, 2016 0.3248 0.3325 0.3200 0.3325 16,070 -0.01(-2.21%)
Mar 07, 2016 0.3550 0.3550 0.3190 0.3400 107,189 -0.01(-4.23%)
Mar 04, 2016 0.3720 0.3720 0.3550 9,738 -0.02(-4.57%)
Mar 03, 2016 0.3654 0.3720 0.3654 0.3720 4,300 +0.00(+0.27%)
Mar 02, 2016 0.3654 0.3710 0.3654 0.3710 200 +0.03(+8.16%)
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.