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

Biolargo Inc (OP: BLGO )

0.3413 +0.0017 (+0.50%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 2, 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 30, 2021 0.2170 0.2199 0.2001 0.2005 487,727 -0.02(-7.56%)
Jul 29, 2021 0.2080 0.2169 0.2000 0.2169 531,398 +0.01(+4.48%)
Jul 28, 2021 0.2068 0.2090 0.2000 0.2076 322,380 +0.00(+0.29%)
Jul 27, 2021 0.2089 0.2089 0.1908 0.2070 358,508 +0.01(+7.31%)
Jul 26, 2021 0.1842 0.2090 0.1757 0.1929 405,563 +0.02(+9.79%)
Jul 23, 2021 0.1848 0.1848 0.1757 0.1757 187,583 -0.01(-4.87%)
Jul 22, 2021 0.1845 0.1895 0.1792 0.1847 62,557 +0.00(+1.99%)
Jul 21, 2021 0.1800 0.1920 0.1763 0.1811 127,850 +0.00(+0.89%)
Jul 20, 2021 0.1795 0.1970 0.1750 0.1795 376,406 -0.01(-5.03%)
Jul 19, 2021 0.1900 0.1980 0.1772 0.1890 442,876 -0.00(-1.46%)
Jul 16, 2021 0.1895 0.1925 0.1823 0.1918 262,835 +0.00(+1.21%)
Jul 15, 2021 0.1912 0.1993 0.1820 0.1895 226,652 -0.01(-4.92%)
Jul 14, 2021 0.2100 0.2100 0.1900 0.1993 358,701 -0.01(-4.96%)
Jul 13, 2021 0.2155 0.2160 0.1962 0.2097 351,367 -0.00(-0.14%)
Jul 12, 2021 0.1950 0.2175 0.1950 0.2100 679,970 +0.01(+5.00%)
Jul 09, 2021 0.1989 0.2098 0.1900 0.2000 367,926 -0.00(-1.43%)
Jul 08, 2021 0.2100 0.2189 0.1900 0.2029 379,940 -0.01(-3.38%)
Jul 07, 2021 0.2109 0.2198 0.2100 0.2100 908,429 -0.00(-0.80%)
Jul 06, 2021 0.2000 0.2199 0.2000 0.2117 936,789 +0.01(+5.85%)
Jul 02, 2021 0.1780 0.2188 0.1750 0.2000 2,866,643 +0.03(+15.21%)
Jul 01, 2021 0.1640 0.1736 0.1600 0.1736 297,921 +0.01(+4.64%)
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%)
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.