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 31, 2017	0.4780	0.4805	0.4750	0.4750	28,058	+0.01(+1.06%)
Jul 28, 2017	0.4800	0.4800	0.4700	0.4700	37,600	-0.01(-2.08%)
Jul 27, 2017	0.5000	0.5000	0.4795	0.4800	107,379	-0.02(-4.00%)
Jul 26, 2017	0.5600	0.5600	0.4989	0.5000	109,276	-0.05(-9.09%)
Jul 25, 2017	0.5693	0.5693	0.5477	0.5500	28,761	-0.02(-3.51%)
Jul 24, 2017	0.5800	0.5850	0.5700	0.5700	36,200	-0.03(-5.00%)
Jul 21, 2017	0.6100	0.6100	0.5800	0.6000	35,872	+0.00(+0.00%)
Jul 20, 2017	0.5800	0.6100	0.5712	0.6000	46,717	+0.02(+3.45%)
Jul 19, 2017	0.6200	0.6200	0.5800	0.5800	75,979	-0.03(-4.92%)
Jul 18, 2017	0.6500	0.6550	0.5847	0.6100	142,424	-0.05(-7.58%)
Jul 17, 2017	0.6000	0.7000	0.5821	0.6600	146,423	+0.07(+10.92%)
Jul 14, 2017	0.5200	0.6000	0.5200	0.5950	77,104	+0.07(+13.44%)
Jul 13, 2017	0.5200	0.5245	0.5000	0.5245	29,556	+0.00(+0.00%)
Jul 12, 2017	0.5100	0.5245	0.4947	0.5245	42,349	+0.01(+2.54%)
Jul 11, 2017	0.5001	0.5115	0.4800	0.5115	162,035	+0.01(+2.30%)
Jul 10, 2017	0.4500	0.5000	0.4490	0.5000	124,144	+0.06(+13.12%)
Jul 07, 2017	0.4240	0.4420	0.4240	0.4420	13,902	+0.02(+5.24%)
Jul 06, 2017	0.4060	0.4200	0.4060	0.4200	23,330	+0.00(+0.00%)
Jul 05, 2017	0.4238	0.4238	0.4000	0.4200	18,500	+0.00(+0.00%)

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.