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 (%)
Mar 31, 2021 0.1935 0.2300 0.1935 0.2275 581,374 +0.03(+16.07%)
Mar 30, 2021 0.1910 0.1999 0.1885 0.1960 289,746 +0.01(+3.16%)
Mar 29, 2021 0.1997 0.1999 0.1860 0.1900 205,315 +0.01(+3.77%)
Mar 26, 2021 0.2000 0.2000 0.1802 0.1831 351,100 -0.02(-8.77%)
Mar 25, 2021 0.2200 0.2300 0.2000 0.2007 585,575 -0.03(-11.59%)
Mar 24, 2021 0.2200 0.2360 0.2100 0.2270 798,455 +0.00(+1.98%)
Mar 23, 2021 0.1980 0.2300 0.1955 0.2226 1,510,860 +0.03(+12.99%)
Mar 22, 2021 0.1769 0.1980 0.1711 0.1970 1,113,085 +0.03(+15.20%)
Mar 19, 2021 0.1750 0.1800 0.1660 0.1710 300,800 +0.00(+0.59%)
Mar 18, 2021 0.1751 0.1770 0.1700 0.1700 244,987 -0.01(-2.91%)
Mar 17, 2021 0.1700 0.1829 0.1650 0.1751 255,187 -0.00(-0.06%)
Mar 16, 2021 0.1800 0.1800 0.1672 0.1752 195,551 -0.00(-2.67%)
Mar 15, 2021 0.1800 0.1800 0.1703 0.1800 358,338 +0.00(+0.33%)
Mar 12, 2021 0.1605 0.1800 0.1600 0.1794 785,600 +0.01(+5.59%)
Mar 11, 2021 0.1700 0.1700 0.1600 0.1699 207,795 +0.00(+2.97%)
Mar 10, 2021 0.1675 0.1700 0.1575 0.1650 216,409 -0.00(-1.49%)
Mar 09, 2021 0.1580 0.1675 0.1500 0.1675 297,107 +0.02(+14.33%)
Mar 08, 2021 0.1446 0.1585 0.1425 0.1465 281,288 -0.00(-2.27%)
Mar 05, 2021 0.1400 0.1500 0.1300 0.1499 1,001,500 +0.01(+7.00%)
Mar 04, 2021 0.1500 0.1572 0.1400 0.1401 750,202 -0.02(-10.76%)
Mar 03, 2021 0.1660 0.1686 0.1480 0.1570 579,485 -0.00(-1.51%)
Mar 02, 2021 0.1674 0.1711 0.1500 0.1594 912,741 +0.00(+1.53%)
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.