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

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
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 (%)
Jul 31, 2019 0.2800 0.3275 0.2670 0.2850 269,175 +0.00(+0.00%)
Jul 30, 2019 0.2793 0.2920 0.2746 0.2850 311,945 +0.01(+4.51%)
Jul 29, 2019 0.3250 0.3250 0.2606 0.2727 588,664 -0.04(-14.11%)
Jul 26, 2019 0.3365 0.3550 0.3100 0.3175 676,100 -0.01(-3.82%)
Jul 25, 2019 0.3200 0.3400 0.3200 0.3301 134,909 +0.02(+4.79%)
Jul 24, 2019 0.3300 0.3400 0.3100 0.3150 223,835 -0.03(-7.35%)
Jul 23, 2019 0.3800 0.3845 0.3101 0.3400 361,516 -0.03(-9.33%)
Jul 22, 2019 0.3650 0.3950 0.3550 0.3750 617,539 +0.02(+4.17%)
Jul 19, 2019 0.3300 0.3750 0.3300 0.3600 347,100 +0.02(+5.88%)
Jul 18, 2019 0.3925 0.3925 0.3300 0.3400 365,283 -0.03(-9.33%)
Jul 17, 2019 0.3500 0.3950 0.3250 0.3750 278,698 +0.03(+7.14%)
Jul 16, 2019 0.3600 0.3700 0.3151 0.3500 255,880 +0.00(+0.00%)
Jul 15, 2019 0.3300 0.3500 0.3296 0.3500 183,140 +0.03(+9.37%)
Jul 12, 2019 0.3050 0.3300 0.2900 0.3200 422,700 +0.02(+6.67%)
Jul 11, 2019 0.2598 0.3000 0.2598 0.3000 677,725 +0.04(+15.61%)
Jul 10, 2019 0.2523 0.2595 0.2523 0.2595 66,268 +0.00(+0.00%)
Jul 09, 2019 0.2800 0.2800 0.2453 0.2595 68,297 -0.00(-0.19%)
Jul 08, 2019 0.2400 0.2650 0.2400 0.2600 197,406 +0.01(+4.04%)
Jul 05, 2019 0.2600 0.2600 0.2400 0.2499 148,000 -0.00(-0.04%)
Jul 03, 2019 0.2334 0.2550 0.2314 0.2500 76,500 +0.01(+2.04%)
Jul 02, 2019 0.2500 0.2500 0.2250 0.2450 136,736 +0.01(+2.13%)
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.