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

Biolargo Inc (OP: BLGO )

0.2985 +0.0045 (+1.53%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 23, 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 31, 2017 0.4400 0.4400 0.4200 0.4300 25,336 -0.02(-3.95%)
May 30, 2017 0.4505 0.4505 0.4400 0.4477 9,100 +0.01(+1.14%)
May 26, 2017 0.4500 0.4500 0.4400 0.4426 9,605 -0.00(-1.08%)
May 25, 2017 0.4300 0.4500 0.4200 0.4475 32,246 +0.03(+7.83%)
May 24, 2017 0.4480 0.4480 0.3811 0.4150 86,461 -0.02(-3.49%)
May 23, 2017 0.4320 0.4500 0.4300 0.4300 10,100 -0.02(-4.44%)
May 22, 2017 0.4800 0.4800 0.4300 0.4500 29,699 -0.03(-6.25%)
May 19, 2017 0.4500 0.4900 0.4400 0.4800 58,236 +0.05(+11.63%)
May 18, 2017 0.4500 0.4500 0.3800 0.4300 185,374 -0.02(-4.44%)
May 17, 2017 0.4746 0.4746 0.4500 0.4500 31,800 +0.00(+0.00%)
May 16, 2017 0.4510 0.4899 0.4157 0.4500 29,301 -0.01(-2.17%)
May 15, 2017 0.4700 0.4700 0.4600 0.4600 14,646 -0.00(-0.02%)
May 12, 2017 0.4550 0.4800 0.4550 0.4601 20,242 +0.01(+1.68%)
May 11, 2017 0.4650 0.5000 0.4525 0.4525 21,533 -0.01(-1.63%)
May 10, 2017 0.4511 0.4605 0.4511 0.4600 19,086 +0.01(+1.75%)
May 09, 2017 0.5000 0.5000 0.4521 0.4521 24,690 -0.03(-5.81%)
May 08, 2017 0.4995 0.4995 0.4800 0.4800 9,400 +0.02(+5.03%)
May 05, 2017 0.4550 0.4650 0.4550 0.4570 9,530 -0.01(-2.75%)
May 04, 2017 0.5200 0.5202 0.4158 0.4699 157,354 -0.06(-10.51%)
May 03, 2017 0.5195 0.5499 0.4800 0.5251 79,085 +0.07(+15.92%)
May 02, 2017 0.5600 0.5600 0.4410 0.4530 7,050 -0.07(-12.72%)
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.