Indicators

Biolargo Inc (OP: BLGO )

0.2995 +0.0055 (+1.87%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	0.6499	0.6750	0.6310	0.6750	42,990	+0.03(+5.06%)
Jun 27, 2014	0.6308	0.7500	0.6308	0.6425	21,318	+0.01(+1.85%)
Jun 26, 2014	0.6450	0.6798	0.6308	0.6308	30,764	-0.04(-5.85%)
Jun 25, 2014	0.6500	0.6967	0.6500	0.6700	20,476	+0.02(+3.08%)
Jun 24, 2014	0.6500	0.7492	0.6500	0.6500	11,000	+0.02(+2.85%)
Jun 23, 2014	0.6300	0.7900	0.6300	0.6320	33,183	+0.00(+0.48%)
Jun 20, 2014	0.6000	0.6290	0.5900	0.6290	19,835	+0.03(+4.83%)
Jun 19, 2014	0.6300	0.6300	0.5700	0.6000	35,244	-0.03(-4.76%)
Jun 18, 2014	0.5800	0.6396	0.5800	0.6300	34,400	+0.01(+1.61%)
Jun 17, 2014	0.7000	0.7000	0.6101	0.6200	21,750	-0.03(-4.62%)
Jun 16, 2014	0.7000	0.7000	0.6200	0.6500	44,843	-0.02(-2.99%)
Jun 13, 2014	0.6500	0.6960	0.6200	0.6700	31,171	+0.02(+3.08%)
Jun 12, 2014	0.7500	0.7680	0.6500	0.6500	14,798	-0.08(-10.96%)
Jun 11, 2014	0.7800	0.7800	0.7000	0.7300	6,980	-0.01(-1.35%)
Jun 10, 2014	0.8000	0.8000	0.6520	0.7400	96,339	+0.12(+19.35%)
Jun 06, 2014	0.6000	0.6700	0.5900	0.6200	29,913	+0.03(+5.08%)
Jun 05, 2014	0.6000	0.6000	0.5501	0.5900	30,000	+0.04(+7.27%)
Jun 04, 2014	0.6000	0.6000	0.5500	0.5500	30,807	-0.01(-1.79%)
Jun 03, 2014	0.6500	0.6500	0.5600	0.5600	10,967	-0.02(-3.45%)

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.