Indicators

Biolargo Inc (OP: BLGO )

0.3089 +0.0100 (+3.35%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	0.4400	0.4400	0.4000	0.4100	70,070	+0.00(+0.00%)
Jul 28, 2016	0.4100	0.4100	0.3900	0.4100	36,702	+0.00(+0.00%)
Jul 27, 2016	0.4100	0.4100	0.4100	0.4100	13,540	+0.01(+2.50%)
Jul 26, 2016	0.4199	0.4300	0.4000	0.4000	49,507	+0.00(+0.00%)
Jul 25, 2016	0.3999	0.4000	0.3900	0.4000	23,220	+0.00(+0.03%)
Jul 22, 2016	0.4199	0.4199	0.3900	0.3999	35,225	-0.02(-4.76%)
Jul 21, 2016	0.4012	0.4199	0.4012	0.4199	10,342	+0.02(+4.63%)
Jul 20, 2016	0.4600	0.4600	0.4000	0.4013	41,850	-0.02(-5.58%)
Jul 19, 2016	0.4640	0.4640	0.4076	0.4250	16,000	-0.01(-1.16%)
Jul 18, 2016	0.4100	0.4300	0.4100	0.4300	15,090	+0.02(+6.17%)
Jul 15, 2016	0.4300	0.4300	0.4013	0.4050	9,000	-0.02(-5.81%)
Jul 14, 2016	0.4100	0.4300	0.4100	0.4300	18,100	+0.02(+4.88%)
Jul 13, 2016	0.4254	0.4300	0.4100	0.4100	3,820	-0.02(-4.65%)
Jul 12, 2016	0.4480	0.4500	0.4013	0.4300	29,000	-0.02(-4.44%)
Jul 11, 2016	0.4322	0.4546	0.4190	0.4500	29,988	+0.05(+12.16%)
Jul 08, 2016		0.4200	0.4012	0.4012	62,153	+0.00(+0.00%)
Jul 07, 2016	0.4300	0.4300	0.4012	0.4012	24,700	-0.03(-6.70%)
Jul 05, 2016	0.4285	0.4300	0.4285	0.4300	10,540	+0.00(+0.35%)

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.