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

Biolargo Inc (OP: BLGO )

0.3089 +0.0100 (+3.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2018 0.2302 0.2400 0.2201 0.2299 44,090 -0.00(-0.13%)
Apr 27, 2018 0.2302 0.2302 0.2302 0.2302 7,350 -0.00(-2.04%)
Apr 26, 2018 0.2341 0.2380 0.2302 0.2350 29,250 +0.00(+2.04%)
Apr 25, 2018 0.2400 0.2400 0.2303 0.2303 22,737 -0.01(-4.04%)
Apr 24, 2018 0.2400 0.2400 0.2251 0.2400 16,500 +0.00(+0.00%)
Apr 23, 2018 0.2112 0.2400 0.2112 0.2400 7,750 +0.00(+0.00%)
Apr 20, 2018 0.2296 0.2400 0.2211 0.2400 37,314 +0.00(+1.05%)
Apr 19, 2018 0.2400 0.2400 0.2250 0.2375 28,298 -0.00(-0.29%)
Apr 18, 2018 0.2514 0.2600 0.2381 0.2382 30,643 -0.01(-4.72%)
Apr 17, 2018 0.2534 0.2570 0.2500 0.2500 105,426 -0.00(-1.50%)
Apr 16, 2018 0.2580 0.2580 0.2200 0.2538 87,140 -0.00(-1.59%)
Apr 13, 2018 0.2500 0.2580 0.2500 0.2579 28,999 +0.00(+1.66%)
Apr 12, 2018 0.2569 0.2570 0.2537 0.2537 6,632 -0.00(-0.59%)
Apr 11, 2018 0.2350 0.2569 0.2350 0.2552 24,750 +0.02(+10.19%)
Apr 10, 2018 0.2509 0.2509 0.2300 0.2316 86,924 -0.03(-10.82%)
Apr 09, 2018 0.2599 0.2599 0.2500 0.2597 16,752 -0.00(-0.08%)
Apr 06, 2018 0.2600 0.2600 0.2500 0.2599 49,376 -0.00(-0.04%)
Apr 05, 2018 0.2600 0.2600 0.2550 0.2600 24,283 +0.00(+0.00%)
Apr 04, 2018 0.2390 0.2629 0.2390 0.2600 16,101 +0.02(+9.24%)
Apr 03, 2018 0.2689 0.2689 0.2375 0.2380 31,118 -0.02(-8.36%)
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.