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

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
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, 2022 0.1831 0.1832 0.1680 0.1832 121,619 +0.00(+2.46%)
May 27, 2022 0.1798 0.1832 0.1665 0.1788 138,215 -0.00(-0.56%)
May 26, 2022 0.1689 0.1800 0.1655 0.1798 110,860 +0.01(+8.64%)
May 25, 2022 0.1898 0.1900 0.1555 0.1655 693,844 -0.02(-12.34%)
May 24, 2022 0.1800 0.1898 0.1800 0.1888 62,349 -0.00(-0.58%)
May 23, 2022 0.1799 0.1899 0.1670 0.1899 264,339 +0.01(+7.29%)
May 20, 2022 0.1903 0.1950 0.1604 0.1770 431,862 -0.02(-10.29%)
May 19, 2022 0.2000 0.2000 0.1880 0.1973 135,149 -0.01(-3.14%)
May 18, 2022 0.2123 0.2123 0.1870 0.2037 147,138 -0.01(-4.10%)
May 17, 2022 0.1776 0.2124 0.1776 0.2124 242,330 +0.03(+18.00%)
May 16, 2022 0.1800 0.1839 0.1717 0.1800 172,888 +0.01(+4.53%)
May 13, 2022 0.1699 0.1747 0.1646 0.1722 348,871 +0.01(+7.69%)
May 12, 2022 0.1703 0.1792 0.1514 0.1599 426,456 -0.02(-10.67%)
May 11, 2022 0.1740 0.1813 0.1725 0.1790 294,522 +0.00(+2.46%)
May 10, 2022 0.1890 0.1940 0.1729 0.1747 170,570 -0.01(-7.57%)
May 09, 2022 0.1942 0.1948 0.1710 0.1890 347,137 -0.00(-0.53%)
May 06, 2022 0.1851 0.1921 0.1807 0.1900 297,146 +0.01(+2.70%)
May 05, 2022 0.1930 0.1930 0.1850 0.1850 103,342 -0.01(-5.13%)
May 04, 2022 0.1931 0.1951 0.1886 0.1950 525,444 -0.00(-1.07%)
May 03, 2022 0.2010 0.2070 0.1931 0.1971 97,132 -0.02(-7.85%)
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.