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 (%)
May 31, 2019 0.1825 0.1848 0.1766 0.1830 27,900 -0.00(-0.22%)
May 30, 2019 0.1746 0.1839 0.1653 0.1834 10,000 +0.02(+11.08%)
May 29, 2019 0.1651 0.1850 0.1651 0.1651 7,000 +0.00(+0.06%)
May 28, 2019 0.1703 0.1850 0.1650 0.1650 19,864 -0.02(-9.59%)
May 24, 2019 0.1750 0.1825 0.1700 0.1825 67,300 +0.01(+7.35%)
May 23, 2019 0.1786 0.1798 0.1700 0.1700 146,409 -0.01(-6.34%)
May 22, 2019 0.1701 0.1815 0.1701 0.1815 80,298 +0.00(+0.83%)
May 21, 2019 0.1751 0.1800 0.1751 0.1800 35,004 +0.00(+2.27%)
May 20, 2019 0.1750 0.1850 0.1639 0.1760 126,000 +0.00(+2.03%)
May 17, 2019 0.1725 0.1750 0.1713 0.1725 80,800 +0.00(+1.47%)
May 16, 2019 0.1700 0.1798 0.1663 0.1700 88,238 +0.01(+3.91%)
May 15, 2019 0.1700 0.1700 0.1636 0.1636 24,500 -0.00(-0.85%)
May 14, 2019 0.1742 0.1743 0.1636 0.1650 36,029 -0.01(-5.71%)
May 13, 2019 0.1710 0.1890 0.1611 0.1750 119,363 +0.00(+0.00%)
May 10, 2019 0.1875 0.1900 0.1750 0.1750 32,000 +0.00(+2.94%)
May 09, 2019 0.1705 0.1900 0.1700 0.1700 6,229 -0.01(-8.11%)
May 08, 2019 0.1850 0.1850 0.1700 0.1850 15,100 +0.02(+12.12%)
May 07, 2019 0.1670 0.1800 0.1650 0.1650 34,974 +0.00(+0.00%)
May 06, 2019 0.1611 0.1850 0.1560 0.1650 68,348 +0.00(+2.42%)
May 03, 2019 0.1900 0.1900 0.1610 0.1611 52,800 -0.01(-5.24%)
May 02, 2019 0.1680 0.1750 0.1530 0.1700 31,072 +0.00(+1.49%)
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.