Indicators

Biolargo Inc (OP: BLGO )

0.2989 +0.0049 (+1.67%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.1800	0.1800	0.1650	0.1707	259,828	-0.00(-1.33%)
May 27, 2021	0.1708	0.1750	0.1680	0.1730	148,509	-0.00(-1.09%)
May 26, 2021	0.1700	0.1775	0.1670	0.1749	78,852	-0.00(-1.35%)
May 25, 2021	0.1788	0.1788	0.1669	0.1773	44,376	-0.00(-0.84%)
May 24, 2021	0.1824	0.1824	0.1666	0.1788	174,396	+0.00(+2.17%)
May 21, 2021	0.1849	0.1849	0.1651	0.1750	154,508	+0.00(+0.00%)
May 20, 2021	0.1849	0.1849	0.1731	0.1750	154,743	-0.01(-4.89%)
May 19, 2021	0.1890	0.1890	0.1780	0.1840	48,187	+0.00(+0.27%)
May 18, 2021	0.1990	0.1990	0.1791	0.1835	167,248	+0.00(+2.51%)
May 17, 2021	0.1845	0.1920	0.1771	0.1790	215,888	-0.01(-6.77%)
May 14, 2021	0.1752	0.1920	0.1752	0.1920	250,601	+0.01(+7.32%)
May 13, 2021	0.1781	0.1821	0.1751	0.1789	50,516	-0.00(-1.16%)
May 12, 2021	0.1779	0.1875	0.1750	0.1810	327,072	+0.01(+3.43%)
May 11, 2021	0.1520	0.1779	0.1520	0.1750	302,159	+0.02(+12.90%)
May 10, 2021	0.1677	0.1748	0.1550	0.1550	668,154	-0.01(-7.52%)
May 07, 2021	0.1749	0.1750	0.1602	0.1676	763,963	-0.00(-1.00%)
May 06, 2021	0.1788	0.1788	0.1601	0.1693	822,874	-0.01(-4.89%)
May 05, 2021	0.1750	0.1890	0.1680	0.1780	565,733	-0.01(-3.00%)
May 04, 2021	0.1900	0.1925	0.1705	0.1835	569,495	-0.00(-2.60%)

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.