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 (%)
Aug 29, 2014 0.5500 0.5500 0.5500 0 -0.06(-10.57%)
Aug 28, 2014 0.6000 0.6150 0.6000 0.6150 6,200 -0.01(-0.81%)
Aug 27, 2014 0.6300 0.6300 0.6200 0.6200 5,030 +0.02(+3.33%)
Aug 26, 2014 0.6200 0.6200 0.6000 0.6000 17,620 -0.01(-1.64%)
Aug 25, 2014 0.5800 0.6200 0.5800 0.6100 21,600 +0.06(+10.91%)
Aug 22, 2014 0.5900 0.5900 0.5500 0.5500 33,300 -0.06(-9.84%)
Aug 21, 2014 0.6200 0.6200 0.6100 0.6100 18,118 +0.00(+0.00%)
Aug 20, 2014 0.5800 0.6100 0.5800 0.6100 7,690 +0.03(+5.17%)
Aug 19, 2014 0.5899 0.5900 0.5899 0.5800 13,900 -0.01(-1.68%)
Aug 18, 2014 0.5900 0.6500 0.5113 0.5899 49,400 +0.01(+1.71%)
Aug 15, 2014 0.5400 0.5900 0.5100 0.5800 47,040 +0.07(+13.73%)
Aug 14, 2014 0.5100 0.5100 0.4700 0.5100 64,550 -0.03(-5.56%)
Aug 13, 2014 0.5500 0.5700 0.5100 0.5400 18,000 -0.01(-1.82%)
Aug 12, 2014 0.6000 0.6000 0.5120 0.5500 20,000 -0.05(-8.33%)
Aug 11, 2014 0.6000 0.6000 0.6000 0.6000 9,237 +0.02(+3.45%)
Aug 08, 2014 0.5800 0.5800 0.5700 0.5800 28,328 +0.00(+0.00%)
Aug 07, 2014 0.5900 0.6000 0.5800 0.5800 18,690 -0.02(-3.33%)
Aug 06, 2014 0.5750 0.6000 0.5750 0.6000 14,000 +0.00(+0.00%)
Aug 05, 2014 0.6200 0.6200 0.6000 0.6000 19,913 -0.02(-3.23%)
Aug 04, 2014 0.6100 0.6200 0.6000 0.6200 31,358 +0.02(+3.33%)
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.