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

Biolargo Inc (OP: BLGO )

0.2940 +0.0019 (+0.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Jun 29, 2018 0.4166 0.4370 0.4110 0.4344 51,755 +0.02(+4.05%)
Jun 28, 2018 0.4350 0.4500 0.4166 0.4175 80,941 -0.01(-2.91%)
Jun 27, 2018 0.4450 0.4530 0.4300 0.4300 62,349 -0.02(-4.44%)
Jun 26, 2018 0.4345 0.4500 0.4111 0.4500 183,674 +0.02(+3.93%)
Jun 25, 2018 0.4120 0.4365 0.4120 0.4330 50,050 +0.02(+5.35%)
Jun 22, 2018 0.4299 0.4398 0.4110 0.4110 52,575 -0.01(-2.14%)
Jun 21, 2018 0.4155 0.4200 0.4155 0.4200 36,596 +0.00(+1.08%)
Jun 20, 2018 0.4350 0.4350 0.4100 0.4155 91,821 -0.00(-1.07%)
Jun 19, 2018 0.4150 0.4213 0.4100 0.4200 70,453 +0.01(+2.44%)
Jun 18, 2018 0.4100 0.4400 0.4100 0.4100 149,002 +0.00(+0.00%)
Jun 15, 2018 0.4400 0.4100 0.4100 201,251 -0.02(-4.87%)
Jun 14, 2018 0.4500 0.4600 0.4276 0.4310 282,865 -0.02(-4.22%)
Jun 13, 2018 0.4200 0.4600 0.4061 0.4500 457,572 +0.04(+11.11%)
Jun 12, 2018 0.4380 0.4396 0.4050 0.4050 220,170 +0.02(+6.02%)
Jun 11, 2018 0.4099 0.4350 0.3750 0.3820 294,680 -0.02(-4.52%)
Jun 08, 2018 0.3800 0.4290 0.3630 0.4001 305,368 +0.02(+5.29%)
Jun 07, 2018 0.3800 0.4236 0.3600 0.3800 241,694 +0.00(+0.00%)
Jun 06, 2018 0.3800 0.3800 0.3600 0.3800 133,506 -0.02(-5.00%)
Jun 05, 2018 0.4400 0.4400 0.3770 0.4000 402,334 -0.04(-9.09%)
Jun 04, 2018 0.3901 0.4497 0.3800 0.4400 810,886 +0.08(+22.22%)
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.