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

Biolargo Inc (OP: BLGO )

0.2924 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
May 30, 2014 0.7000 0.7500 0.5600 0.6500 107,517 -0.05(-7.14%)
May 29, 2014 0.7500 0.7600 0.6800 0.7000 56,249 -0.05(-6.67%)
May 28, 2014 0.7900 0.7900 0.7000 0.7500 72,615 -0.04(-5.06%)
May 27, 2014 0.8000 0.8000 0.7200 0.7900 69,957 -0.01(-1.24%)
May 23, 2014 0.7999 0.7999 0.7999 0 -0.05(-5.89%)
May 22, 2014 0.8500 0.8600 0.8500 0.8500 11,701 -0.01(-0.58%)
May 21, 2014 0.8500 0.8700 0.8100 0.8550 49,874 +0.06(+6.89%)
May 20, 2014 0.8499 0.8499 0.7000 0.7999 55,375 +0.10(+14.27%)
May 19, 2014 0.6900 0.8000 0.6900 0.7000 62,326 +0.00(+0.00%)
May 16, 2014 0.7200 0.7500 0.6800 0.7000 48,713 -0.05(-6.67%)
May 15, 2014 0.8400 0.8400 0.7000 0.7500 88,443 -0.09(-10.71%)
May 14, 2014 0.8800 0.8800 0.7800 0.8400 46,200 -0.01(-1.18%)
May 13, 2014 0.7727 0.8500 0.7727 0.8500 6,950 -0.03(-3.41%)
May 12, 2014 0.9000 0.9000 0.7610 0.8800 19,165 +0.05(+6.02%)
May 09, 2014 0.8250 0.8900 0.7500 0.8300 24,520 +0.08(+10.67%)
May 08, 2014 0.9600 0.9600 0.7500 0.7500 70,165 -0.19(-20.21%)
May 07, 2014 0.8500 0.9990 0.8000 0.9400 66,730 +0.09(+10.59%)
May 06, 2014 0.8800 0.9000 0.8200 0.8500 37,864 +0.01(+1.19%)
May 05, 2014 1.000 1.000 0.8400 0.8400 52,035 -0.16(-16.00%)
May 02, 2014 0.8400 1.060 0.8400 1.000 172,228 +0.19(+23.46%)
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.