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

Biolargo Inc (OP: BLGO )

0.3599 +0.0038 (+1.07%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 14, 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 30, 2021 0.1676 0.1729 0.1650 0.1659 249,058 -0.00(-1.72%)
Jun 29, 2021 0.1743 0.1750 0.1652 0.1688 158,553 -0.00(-2.82%)
Jun 28, 2021 0.1710 0.1779 0.1651 0.1737 262,086 +0.00(+1.40%)
Jun 25, 2021 0.1690 0.1750 0.1675 0.1713 177,486 +0.01(+3.50%)
Jun 24, 2021 0.1670 0.1670 0.1620 0.1655 84,589 -0.00(-0.90%)
Jun 23, 2021 0.1699 0.1699 0.1600 0.1670 1,112,982 +0.01(+4.31%)
Jun 22, 2021 0.1780 0.1780 0.1600 0.1601 873,384 -0.02(-8.93%)
Jun 21, 2021 0.1780 0.1780 0.1686 0.1758 391,460 -0.00(-0.11%)
Jun 18, 2021 0.1787 0.1795 0.1680 0.1760 362,438 -0.00(-1.12%)
Jun 17, 2021 0.1799 0.1800 0.1700 0.1780 587,959 -0.00(-1.06%)
Jun 16, 2021 0.1800 0.1800 0.1700 0.1799 526,103 +0.01(+3.39%)
Jun 15, 2021 0.1800 0.1800 0.1710 0.1740 651,418 -0.01(-2.79%)
Jun 14, 2021 0.1779 0.1800 0.1652 0.1790 771,439 +0.01(+4.99%)
Jun 11, 2021 0.1700 0.1741 0.1672 0.1705 268,376 -0.00(-1.45%)
Jun 10, 2021 0.1783 0.1783 0.1650 0.1730 299,328 -0.00(-2.09%)
Jun 09, 2021 0.1834 0.1834 0.1675 0.1767 367,081 -0.00(-1.28%)
Jun 08, 2021 0.1846 0.1846 0.1732 0.1790 368,203 -0.01(-3.03%)
Jun 07, 2021 0.1776 0.1850 0.1751 0.1846 225,769 +0.00(+2.27%)
Jun 04, 2021 0.1820 0.1840 0.1755 0.1805 175,620 -0.00(-0.28%)
Jun 03, 2021 0.1737 0.1820 0.1736 0.1810 177,401 +0.01(+6.53%)
Jun 02, 2021 0.1840 0.1850 0.1675 0.1699 357,409 -0.00(-0.23%)
Jun 01, 2021 0.1750 0.1799 0.1701 0.1703 183,885 -0.00(-0.23%)
May 28, 2021 0.1800 0.1800 0.1650 0.1707 259,828 -0.00(-1.33%)
May 27, 2021 0.1708 0.1750 0.1680 0.1730 148,509 -0.00(-1.09%)
May 26, 2021 0.1700 0.1775 0.1670 0.1749 78,852 -0.00(-1.35%)
May 25, 2021 0.1788 0.1788 0.1669 0.1773 44,376 -0.00(-0.84%)
May 24, 2021 0.1824 0.1824 0.1666 0.1788 174,396 +0.00(+2.17%)
May 21, 2021 0.1849 0.1849 0.1651 0.1750 154,508 +0.00(+0.00%)
May 20, 2021 0.1849 0.1849 0.1731 0.1750 154,743 -0.01(-4.89%)
May 19, 2021 0.1890 0.1890 0.1780 0.1840 48,187 +0.00(+0.27%)
May 18, 2021 0.1990 0.1990 0.1791 0.1835 167,248 +0.00(+2.51%)
May 17, 2021 0.1845 0.1920 0.1771 0.1790 215,888 -0.01(-6.77%)
May 14, 2021 0.1752 0.1920 0.1752 0.1920 250,601 +0.01(+7.32%)
May 13, 2021 0.1781 0.1821 0.1751 0.1789 50,516 -0.00(-1.16%)
May 12, 2021 0.1779 0.1875 0.1750 0.1810 327,072 +0.01(+3.43%)
May 11, 2021 0.1520 0.1779 0.1520 0.1750 302,159 +0.02(+12.90%)
May 10, 2021 0.1677 0.1748 0.1550 0.1550 668,154 -0.01(-7.52%)
May 07, 2021 0.1749 0.1750 0.1602 0.1676 763,963 -0.00(-1.00%)
May 06, 2021 0.1788 0.1788 0.1601 0.1693 822,874 -0.01(-4.89%)
May 05, 2021 0.1750 0.1890 0.1680 0.1780 565,733 -0.01(-3.00%)
May 04, 2021 0.1900 0.1925 0.1705 0.1835 569,495 -0.00(-2.60%)
May 03, 2021 0.1938 0.1940 0.1800 0.1884 470,931 +0.00(+1.84%)
Apr 30, 2021 0.1925 0.1994 0.1810 0.1850 429,900 -0.00(-1.33%)
Apr 29, 2021 0.1993 0.1994 0.1820 0.1875 393,124 +0.00(+1.35%)
Apr 28, 2021 0.1995 0.2000 0.1850 0.1850 398,021 -0.01(-5.85%)
Apr 27, 2021 0.1950 0.1980 0.1853 0.1965 139,358 +0.00(+0.82%)
Apr 26, 2021 0.2057 0.2057 0.1765 0.1949 643,114 -0.01(-4.55%)
Apr 23, 2021 0.2125 0.2193 0.1910 0.2042 312,400 +0.00(+0.99%)
Apr 22, 2021 0.1867 0.2200 0.1767 0.2022 692,887 +0.02(+8.36%)
Apr 21, 2021 0.1885 0.1885 0.1756 0.1866 148,525 -0.00(-0.05%)
Apr 20, 2021 0.1850 0.1916 0.1771 0.1867 183,966 +0.00(+0.92%)
Apr 19, 2021 0.1860 0.1945 0.1757 0.1850 320,551 -0.00(-0.54%)
Apr 16, 2021 0.1815 0.1989 0.1815 0.1860 122,500 +0.00(+0.54%)
Apr 15, 2021 0.1997 0.1997 0.1815 0.1850 151,662 -0.00(-0.05%)
Apr 14, 2021 0.1906 0.1997 0.1820 0.1851 91,648 -0.00(-2.42%)
Apr 13, 2021 0.1815 0.2000 0.1815 0.1897 272,207 +0.00(+2.21%)
Apr 12, 2021 0.2173 0.2399 0.1753 0.1856 990,285 -0.03(-15.10%)
Apr 09, 2021 0.2200 0.2200 0.2160 0.2186 75,800 +0.00(+1.20%)
Apr 08, 2021 0.2199 0.2323 0.2150 0.2160 168,251 +0.00(+0.47%)
Apr 07, 2021 0.2345 0.2400 0.2100 0.2150 196,257 -0.02(-8.32%)
Apr 06, 2021 0.2300 0.2398 0.2300 0.2345 226,168 +0.01(+3.40%)
Apr 05, 2021 0.2410 0.2410 0.2006 0.2268 374,498 -0.01(-3.61%)
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.