Indicators

Biolargo Inc (OP: BLGO )

0.2999 +0.0010 (+0.33%)

Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.1748	0.1748	0.1560	0.1625	329,700	-0.01(-7.04%)
May 28, 2020	0.1610	0.1780	0.1601	0.1748	307,119	+0.01(+7.24%)
May 27, 2020	0.1675	0.1700	0.1556	0.1630	394,020	-0.01(-4.12%)
May 26, 2020	0.1760	0.1893	0.1700	0.1700	530,856	-0.00(-2.86%)
May 22, 2020	0.1819	0.1940	0.1550	0.1750	1,458,300	-0.01(-3.79%)
May 21, 2020	0.2021	0.2021	0.1650	0.1819	764,567	+0.01(+7.00%)
May 20, 2020	0.1850	0.2080	0.1700	0.1700	1,247,672	+0.00(+0.00%)
May 19, 2020	0.2020	0.2095	0.1560	0.1700	1,136,821	-0.02(-12.05%)
May 18, 2020	0.2100	0.2300	0.1907	0.1933	650,867	-0.01(-3.30%)
May 15, 2020	0.1900	0.2050	0.1801	0.1999	507,700	+0.01(+6.73%)
May 14, 2020	0.1740	0.2050	0.1721	0.1873	1,146,418	+0.02(+11.49%)
May 13, 2020	0.1400	0.1740	0.1400	0.1680	659,534	+0.03(+22.00%)
May 12, 2020	0.1350	0.1420	0.1342	0.1377	283,118	+0.00(+2.00%)
May 11, 2020	0.1300	0.1378	0.1285	0.1350	271,934	-0.00(-2.17%)
May 08, 2020	0.1390	0.1390	0.1270	0.1380	770,100	-0.00(-0.72%)
May 07, 2020	0.1391	0.1409	0.1290	0.1390	697,705	-0.00(-0.71%)
May 06, 2020	0.1390	0.1450	0.1287	0.1400	954,861	+0.00(+0.72%)
May 05, 2020	0.1400	0.1450	0.1300	0.1390	831,142	-0.00(-1.42%)
May 04, 2020	0.1450	0.1539	0.1300	0.1410	825,695	+0.00(+0.71%)

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.