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

Biolargo Inc (OP: BLGO )

0.2985 +0.0045 (+1.53%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 23, 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 30, 2019 0.2250 0.2400 0.2250 0.2400 93,100 +0.01(+6.67%)
Aug 29, 2019 0.2010 0.2312 0.2010 0.2250 49,862 -0.01(-2.17%)
Aug 28, 2019 0.2300 0.2443 0.2250 0.2300 136,497 -0.01(-5.35%)
Aug 27, 2019 0.2450 0.2450 0.2300 0.2430 112,659 -0.00(-0.82%)
Aug 26, 2019 0.2499 0.2499 0.2345 0.2450 206,705 +0.01(+2.08%)
Aug 23, 2019 0.2600 0.2600 0.2400 0.2400 47,400 -0.00(-1.07%)
Aug 22, 2019 0.2600 0.2600 0.2311 0.2426 91,943 -0.00(-0.98%)
Aug 21, 2019 0.2450 0.2550 0.2400 0.2450 89,631 +0.01(+2.08%)
Aug 20, 2019 0.2301 0.2450 0.2301 0.2400 147,096 -0.01(-4.72%)
Aug 19, 2019 0.2639 0.2639 0.2350 0.2519 128,687 +0.00(+0.80%)
Aug 16, 2019 0.2700 0.2700 0.2460 0.2499 83,800 +0.00(+1.54%)
Aug 15, 2019 0.2700 0.2700 0.2370 0.2461 110,289 -0.00(-1.36%)
Aug 14, 2019 0.2524 0.2550 0.2495 0.2495 388,249 -0.01(-2.16%)
Aug 13, 2019 0.2500 0.2700 0.2405 0.2550 323,629 +0.01(+2.00%)
Aug 12, 2019 0.2450 0.2695 0.2406 0.2500 167,470 +0.01(+2.08%)
Aug 09, 2019 0.2500 0.2598 0.2405 0.2449 118,400 -0.00(-1.45%)
Aug 08, 2019 0.2403 0.2600 0.2403 0.2485 146,267 -0.00(-0.60%)
Aug 07, 2019 0.2400 0.2599 0.2400 0.2500 125,570 +0.01(+4.17%)
Aug 06, 2019 0.2950 0.2999 0.2391 0.2400 1,218,146 -0.04(-14.29%)
Aug 05, 2019 0.2800 0.3200 0.2795 0.2800 348,601 +0.00(+0.00%)
Aug 02, 2019 0.2960 0.3000 0.2800 0.2800 323,200 -0.02(-8.05%)
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.