Indicators

Biolargo Inc (OP: BLGO )

0.2940 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.2399	0.2400	0.2153	0.2271	55,200	+0.01(+3.23%)
Jun 27, 2019	0.2100	0.2269	0.2100	0.2200	58,133	+0.01(+7.26%)
Jun 26, 2019	0.2125	0.2200	0.2026	0.2051	40,100	-0.01(-6.73%)
Jun 25, 2019	0.2051	0.2220	0.2000	0.2199	116,360	-0.01(-2.27%)
Jun 24, 2019	0.2350	0.2400	0.2000	0.2250	569,544	-0.01(-2.17%)
Jun 21, 2019	0.2500	0.2750	0.2201	0.2300	434,900	-0.02(-8.00%)
Jun 20, 2019	0.2350	0.2650	0.2350	0.2500	181,639	+0.02(+6.38%)
Jun 19, 2019	0.2280	0.2350	0.2200	0.2350	213,110	+0.01(+5.62%)
Jun 18, 2019	0.2500	0.2500	0.2130	0.2225	126,106	-0.03(-11.00%)
Jun 17, 2019	0.2800	0.2800	0.2200	0.2500	500,288	+0.04(+19.05%)
Jun 14, 2019	0.1800	0.2250	0.1800	0.2100	476,300	-0.02(-6.67%)
Jun 13, 2019	0.2600	0.2648	0.2011	0.2250	597,481	-0.02(-10.00%)
Jun 12, 2019	0.3100	0.3100	0.2400	0.2500	741,552	-0.03(-10.71%)
Jun 11, 2019	0.3100	0.3100	0.2100	0.2800	1,051,685	-0.03(-9.68%)
Jun 10, 2019	0.3000	0.3100	0.2700	0.3100	413,024	+0.02(+6.90%)
Jun 07, 2019	0.2700	0.2900	0.2450	0.2900	563,300	+0.03(+13.50%)
Jun 06, 2019	0.2400	0.2900	0.2300	0.2555	753,731	+0.04(+17.47%)
Jun 05, 2019	0.2085	0.2199	0.1860	0.2175	436,025	+0.04(+20.83%)
Jun 04, 2019	0.1850	0.2400	0.1750	0.1800	818,687	+0.00(+1.69%)

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.